Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
11.38
+0.17 (1.47%)
Sep 5, 2025, 11:02 AM - Market open

MXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202511.1911.2510.9611.2211.220.21%22,531
Sep 3, 202511.2811.6111.0111.1911.19-0.78%48,436
Sep 2, 202510.7511.2810.7511.2811.281.35%23,303
Aug 29, 202510.9011.2010.7911.1311.13-0.62%2,180
Aug 28, 202511.0911.2011.0911.2011.200.89%10,456
Aug 27, 202511.1711.1711.0111.1011.10-0.44%8,559
Aug 26, 202511.2111.2111.1211.1511.15-0.26%6,230
Aug 25, 202511.3611.4011.1511.1811.18-1.07%5,090
Aug 22, 202511.1011.3011.1011.3011.301.71%13,717
Aug 21, 202510.9311.1110.9211.1111.111.00%5,576
Aug 20, 202510.9911.0010.9311.0011.001.10%3,035
Aug 19, 202510.7810.9510.7810.8810.88-0.18%14,960
Aug 18, 202510.8810.9010.8810.9010.90-0.37%3,734
Aug 15, 202510.8810.9810.8810.9410.940.88%7,181
Aug 14, 202511.1111.1110.7710.8510.85-1.94%12,678
Aug 13, 202511.1011.1010.8111.0611.06-0.27%9,181
Aug 12, 202510.9911.1010.9311.0911.090.64%4,960
Aug 11, 202510.9111.0410.9111.0211.020.36%1,537
Aug 8, 202510.9210.9810.9210.9810.980.27%6,401
Aug 7, 202510.7410.9510.7410.9510.950.92%15,022
Aug 6, 202510.7810.9010.7410.8510.850.64%24,255
Aug 5, 202510.6110.7810.6010.7810.780.76%11,355
Aug 4, 202510.7910.7910.6610.7010.700.85%1,299
Aug 1, 202510.3310.6810.3310.6110.61-0.56%5,094
Jul 31, 202510.5910.7010.5010.6710.67-34,000
Jul 30, 202510.7510.7610.6610.6710.67-0.28%98,255
Jul 29, 202510.6510.7010.3410.7010.700.56%40,547
Jul 28, 202510.7910.7910.5510.6410.64-0.75%27,319
Jul 25, 202510.7010.7810.6510.7210.720.19%11,512
Jul 24, 202510.5210.7010.4410.7010.701.13%25,380
Jul 23, 202510.4010.5810.4010.5810.581.62%10,977
Jul 22, 202510.3410.5810.2110.4110.41-1.41%13,567
Jul 21, 202510.5710.5710.5610.5610.560.57%589
Jul 18, 202510.5410.5510.5010.5010.50-1,447
Jul 17, 202510.4710.5210.4710.5010.500.05%1,642
Jul 16, 202510.4210.6510.3410.5010.50-0.43%29,744
Jul 15, 202510.3510.6110.3510.5410.54-0.09%25,437
Jul 14, 202510.5910.6410.5510.5510.55-0.94%14,951
Jul 11, 202510.5810.6510.5410.6510.65-0.19%3,277
Jul 10, 202510.7410.7410.6110.6710.67-0.93%12,391
Jul 9, 202510.7710.8310.7710.7710.77-0.46%13,540
Jul 8, 202510.8810.8910.8010.8210.820.09%7,330
Jul 7, 202510.8210.8710.7710.8110.810.19%6,053
Jul 3, 202510.7310.8710.7310.7910.790.47%5,749
Jul 2, 202510.6310.8010.6310.7410.740.85%30,777
Jul 1, 202510.5710.6810.4910.6510.651.72%31,322
Jun 30, 202510.4210.4810.3510.4710.47-0.57%17,640
Jun 27, 202510.4510.5810.4510.5310.530.77%39,566
Jun 26, 202510.3510.4510.3510.4510.450.77%13,714
Jun 25, 202510.1910.5810.1710.3710.370.39%17,633