Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
10.16
+0.01 (0.05%)
Jun 18, 2025, 4:00 PM - Market closed
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.21 | 10.22 | 10.16 | 10.16 | 10.16 | 0.05% | 4,600 |
| Jun 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.93% | 561 |
| Jun 16, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.20% | 662 |
| Jun 13, 2025 | 10.03 | 10.23 | 10.03 | 10.23 | 10.23 | 0.03% | 2,369 |
| Jun 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.61% | 648 |
| Jun 11, 2025 | 10.26 | 10.35 | 10.26 | 10.29 | 10.29 | 1.16% | 22,267 |
| Jun 10, 2025 | 10.26 | 10.26 | 10.13 | 10.17 | 10.17 | -0.47% | 806 |
| Jun 9, 2025 | 10.29 | 10.29 | 10.19 | 10.22 | 10.22 | 0.39% | 2,199 |
| Jun 6, 2025 | 10.05 | 10.19 | 10.05 | 10.18 | 10.18 | -0.06% | 5,622 |
| Jun 5, 2025 | 10.25 | 10.28 | 10.19 | 10.19 | 10.19 | -0.33% | 93,988 |
| Jun 4, 2025 | 10.07 | 10.22 | 10.05 | 10.22 | 10.22 | 2.61% | 2,557 |
| Jun 3, 2025 | 9.98 | 9.98 | 9.94 | 9.96 | 9.96 | -0.40% | 43,880 |
| Jun 2, 2025 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | 0.29% | 2,195 |
| May 30, 2025 | 9.97 | 10.02 | 9.96 | 9.97 | 9.97 | -1.03% | 2,909 |
| May 29, 2025 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | 0.85% | 1,512 |
| May 28, 2025 | 9.94 | 10.02 | 9.94 | 9.99 | 9.99 | -0.60% | 3,390 |
| May 27, 2025 | 9.96 | 10.08 | 9.96 | 10.05 | 10.05 | 2.24% | 8,987 |
| May 23, 2025 | 9.87 | 9.87 | 9.77 | 9.83 | 9.83 | 0.80% | 1,135 |
| May 22, 2025 | 9.85 | 9.86 | 9.75 | 9.75 | 9.75 | -0.18% | 2,821 |
| May 21, 2025 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | -1.11% | 689 |
| May 20, 2025 | 9.49 | 10.02 | 9.49 | 9.88 | 9.88 | -1.20% | 1,337 |
| May 19, 2025 | 9.81 | 10.00 | 9.81 | 10.00 | 10.00 | 2.20% | 1,542 |
| May 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 143 |
| May 15, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.52% | 182 |
| May 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.68% | 4,230 |
| May 13, 2025 | 9.43 | 9.79 | 9.43 | 9.77 | 9.77 | 1.35% | 11,903 |
| May 12, 2025 | 9.80 | 9.80 | 9.51 | 9.64 | 9.64 | 0.21% | 8,621 |
| May 9, 2025 | 9.62 | 9.63 | 9.62 | 9.62 | 9.62 | -0.41% | 938 |
| May 8, 2025 | 9.69 | 9.73 | 9.62 | 9.66 | 9.66 | 0.26% | 6,884 |
| May 7, 2025 | 9.57 | 9.69 | 9.57 | 9.64 | 9.64 | 0.47% | 19,057 |
| May 6, 2025 | 9.56 | 9.61 | 9.36 | 9.59 | 9.59 | 1.70% | 6,855 |
| May 5, 2025 | 9.44 | 9.44 | 9.07 | 9.43 | 9.43 | -0.05% | 1,731 |
| May 2, 2025 | 9.45 | 9.54 | 9.44 | 9.44 | 9.44 | 0.59% | 7,122 |
| May 1, 2025 | 9.39 | 9.40 | 9.37 | 9.38 | 9.38 | -0.91% | 3,794 |
| Apr 30, 2025 | 9.21 | 9.48 | 9.21 | 9.47 | 9.47 | 1.24% | 3,140 |
| Apr 29, 2025 | 9.50 | 9.50 | 9.31 | 9.35 | 9.35 | -1.71% | 14,747 |
| Apr 28, 2025 | 9.48 | 9.61 | 9.48 | 9.51 | 9.51 | 0.35% | 5,277 |
| Apr 25, 2025 | 9.46 | 9.54 | 9.42 | 9.48 | 9.48 | 0.90% | 8,565 |
| Apr 24, 2025 | 9.26 | 9.46 | 9.26 | 9.40 | 9.40 | 1.24% | 8,666 |
| Apr 23, 2025 | 9.20 | 9.42 | 9.20 | 9.28 | 9.28 | 1.42% | 3,469 |
| Apr 22, 2025 | 9.12 | 9.16 | 9.04 | 9.15 | 9.15 | 1.67% | 13,105 |
| Apr 21, 2025 | 8.99 | 9.00 | 8.94 | 9.00 | 9.00 | -1.32% | 2,755 |
| Apr 17, 2025 | 9.02 | 9.13 | 9.02 | 9.12 | 9.12 | 2.88% | 2,199 |
| Apr 16, 2025 | 8.89 | 8.89 | 8.83 | 8.87 | 8.87 | 0.35% | 5,629 |
| Apr 15, 2025 | 8.85 | 8.89 | 8.62 | 8.83 | 8.83 | 1.77% | 7,517 |
| Apr 14, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.64% | 252 |
| Apr 11, 2025 | 8.62 | 8.68 | 8.53 | 8.54 | 8.54 | - | 7,868 |
| Apr 10, 2025 | 8.69 | 8.70 | 8.54 | 8.54 | 8.54 | -2.62% | 501 |
| Apr 9, 2025 | 8.38 | 8.77 | 8.38 | 8.77 | 8.77 | 6.05% | 21,129 |
| Apr 8, 2025 | 8.51 | 8.51 | 8.27 | 8.27 | 8.27 | 0.12% | 1,626 |