Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
10.50
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.54 | 10.55 | 10.50 | 10.50 | 10.50 | - | 1,447 |
| Jul 17, 2025 | 10.47 | 10.52 | 10.47 | 10.50 | 10.50 | 0.05% | 1,642 |
| Jul 16, 2025 | 10.42 | 10.65 | 10.34 | 10.50 | 10.50 | -0.43% | 29,744 |
| Jul 15, 2025 | 10.35 | 10.61 | 10.35 | 10.54 | 10.54 | -0.09% | 25,437 |
| Jul 14, 2025 | 10.59 | 10.64 | 10.55 | 10.55 | 10.55 | -0.94% | 14,951 |
| Jul 11, 2025 | 10.58 | 10.65 | 10.54 | 10.65 | 10.65 | -0.19% | 3,277 |
| Jul 10, 2025 | 10.74 | 10.74 | 10.61 | 10.67 | 10.67 | -0.93% | 12,391 |
| Jul 9, 2025 | 10.77 | 10.83 | 10.77 | 10.77 | 10.77 | -0.46% | 13,540 |
| Jul 8, 2025 | 10.88 | 10.89 | 10.80 | 10.82 | 10.82 | 0.09% | 7,330 |
| Jul 7, 2025 | 10.82 | 10.87 | 10.77 | 10.81 | 10.81 | 0.19% | 6,053 |
| Jul 3, 2025 | 10.73 | 10.87 | 10.73 | 10.79 | 10.79 | 0.47% | 5,749 |
| Jul 2, 2025 | 10.63 | 10.80 | 10.63 | 10.74 | 10.74 | 0.85% | 30,777 |
| Jul 1, 2025 | 10.57 | 10.68 | 10.49 | 10.65 | 10.65 | 1.72% | 31,322 |
| Jun 30, 2025 | 10.42 | 10.48 | 10.35 | 10.47 | 10.47 | -0.57% | 17,640 |
| Jun 27, 2025 | 10.45 | 10.58 | 10.45 | 10.53 | 10.53 | 0.77% | 39,566 |
| Jun 26, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 0.77% | 13,714 |
| Jun 25, 2025 | 10.19 | 10.58 | 10.17 | 10.37 | 10.37 | 0.39% | 17,633 |
| Jun 24, 2025 | 10.04 | 10.40 | 10.04 | 10.33 | 10.33 | 1.87% | 27,297 |
| Jun 23, 2025 | 10.12 | 10.14 | 10.04 | 10.14 | 10.14 | 0.80% | 10,442 |
| Jun 20, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | -0.98% | 1,724 |
| 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 |