Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
10.77
-0.29 (-2.62%)
Aug 14, 2025, 3:33 PM - Market open
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.11 | 11.11 | 10.98 | 10.98 | - | -0.72% | 4,902 |
| Aug 13, 2025 | 11.10 | 11.10 | 10.81 | 11.06 | 11.06 | -0.27% | 9,181 |
| Aug 12, 2025 | 10.99 | 11.10 | 10.93 | 11.09 | 11.09 | 0.64% | 4,960 |
| Aug 11, 2025 | 10.91 | 11.04 | 10.91 | 11.02 | 11.02 | 0.36% | 1,537 |
| Aug 8, 2025 | 10.92 | 10.98 | 10.92 | 10.98 | 10.98 | 0.27% | 6,401 |
| Aug 7, 2025 | 10.74 | 10.95 | 10.74 | 10.95 | 10.95 | 0.92% | 15,022 |
| Aug 6, 2025 | 10.78 | 10.90 | 10.74 | 10.85 | 10.85 | 0.64% | 24,255 |
| Aug 5, 2025 | 10.61 | 10.78 | 10.60 | 10.78 | 10.78 | 0.76% | 11,355 |
| Aug 4, 2025 | 10.79 | 10.79 | 10.66 | 10.70 | 10.70 | 0.85% | 1,299 |
| Aug 1, 2025 | 10.33 | 10.68 | 10.33 | 10.61 | 10.61 | -0.56% | 5,094 |
| Jul 31, 2025 | 10.59 | 10.70 | 10.50 | 10.67 | 10.67 | - | 34,000 |
| Jul 30, 2025 | 10.75 | 10.76 | 10.66 | 10.67 | 10.67 | -0.28% | 98,255 |
| Jul 29, 2025 | 10.65 | 10.70 | 10.34 | 10.70 | 10.70 | 0.56% | 40,547 |
| Jul 28, 2025 | 10.79 | 10.79 | 10.55 | 10.64 | 10.64 | -0.75% | 27,319 |
| Jul 25, 2025 | 10.70 | 10.78 | 10.65 | 10.72 | 10.72 | 0.19% | 11,512 |
| Jul 24, 2025 | 10.52 | 10.70 | 10.44 | 10.70 | 10.70 | 1.13% | 25,380 |
| Jul 23, 2025 | 10.40 | 10.58 | 10.40 | 10.58 | 10.58 | 1.62% | 10,977 |
| Jul 22, 2025 | 10.34 | 10.58 | 10.21 | 10.41 | 10.41 | -1.41% | 13,567 |
| Jul 21, 2025 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 0.57% | 589 |
| 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 |