Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
11.47
-0.08 (-0.69%)
At close: Oct 17, 2025, 4:00 PM EDT
11.47
0.00 (0.00%)
After-hours: Oct 17, 2025, 4:10 PM EDT
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.45 | 11.73 | 11.37 | 11.38 | - | -1.47% | 50,171 |
| Oct 16, 2025 | 11.49 | 11.58 | 11.47 | 11.55 | 11.55 | 0.52% | 7,513 |
| Oct 15, 2025 | 11.31 | 11.57 | 11.30 | 11.49 | 11.49 | -0.09% | 3,848 |
| Oct 14, 2025 | 11.32 | 11.50 | 11.30 | 11.50 | 11.50 | 0.24% | 2,617 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.30 | 11.47 | 11.47 | 0.91% | 3,632 |
| Oct 10, 2025 | 11.47 | 11.60 | 11.30 | 11.37 | 11.37 | -1.65% | 16,498 |
| Oct 9, 2025 | 11.50 | 11.66 | 11.50 | 11.56 | 11.56 | -0.35% | 1,986 |
| Oct 8, 2025 | 11.40 | 11.62 | 11.39 | 11.60 | 11.60 | 0.53% | 2,480 |
| Oct 7, 2025 | 11.39 | 11.57 | 11.39 | 11.54 | 11.54 | 0.96% | 1,472 |
| Oct 6, 2025 | 11.53 | 11.53 | 11.42 | 11.43 | 11.43 | -2.22% | 6,902 |
| Oct 3, 2025 | 11.54 | 11.75 | 11.54 | 11.69 | 11.69 | -0.09% | 24,849 |
| Oct 2, 2025 | 11.74 | 11.94 | 11.48 | 11.70 | 11.70 | -0.55% | 58,003 |
| Oct 1, 2025 | 11.94 | 11.94 | 11.63 | 11.77 | 11.77 | -0.88% | 15,271 |
| Sep 30, 2025 | 11.61 | 11.92 | 11.61 | 11.87 | 11.87 | 0.51% | 9,098 |
| Sep 29, 2025 | 11.92 | 11.92 | 11.68 | 11.81 | 11.81 | -0.21% | 1,760 |
| Sep 26, 2025 | 11.86 | 11.92 | 11.71 | 11.84 | 11.84 | -0.38% | 6,844 |
| Sep 25, 2025 | 11.90 | 11.90 | 11.55 | 11.88 | 11.88 | -0.17% | 6,885 |
| Sep 24, 2025 | 11.75 | 11.92 | 11.75 | 11.90 | 11.90 | - | 13,636 |
| Sep 23, 2025 | 11.79 | 11.90 | 11.70 | 11.90 | 11.90 | 0.59% | 21,852 |
| Sep 22, 2025 | 11.78 | 11.85 | 11.67 | 11.83 | 11.83 | 0.42% | 13,060 |
| Sep 19, 2025 | 11.69 | 11.78 | 11.59 | 11.78 | 11.78 | 0.60% | 2,505 |
| Sep 18, 2025 | 11.62 | 11.78 | 11.62 | 11.71 | 11.71 | -0.26% | 2,300 |
| Sep 17, 2025 | 11.78 | 11.78 | 11.58 | 11.74 | 11.74 | -0.17% | 16,230 |
| Sep 16, 2025 | 11.76 | 11.78 | 11.62 | 11.76 | 11.76 | 0.94% | 10,743 |
| Sep 15, 2025 | 11.39 | 11.75 | 11.39 | 11.65 | 11.65 | -0.04% | 10,525 |
| Sep 12, 2025 | 11.71 | 11.77 | 11.52 | 11.66 | 11.66 | -0.30% | 2,666 |
| Sep 11, 2025 | 11.60 | 11.69 | 11.39 | 11.69 | 11.69 | 1.30% | 7,959 |
| Sep 10, 2025 | 11.39 | 11.55 | 11.39 | 11.54 | 11.54 | 0.83% | 1,896 |
| Sep 9, 2025 | 11.42 | 11.49 | 11.40 | 11.45 | 11.45 | -0.30% | 4,490 |
| Sep 8, 2025 | 11.40 | 11.50 | 11.39 | 11.48 | 11.48 | 1.15% | 2,576 |
| Sep 5, 2025 | 10.97 | 11.39 | 10.95 | 11.35 | 11.35 | 1.20% | 12,386 |
| Sep 4, 2025 | 11.19 | 11.25 | 10.96 | 11.22 | 11.22 | 0.21% | 22,531 |
| Sep 3, 2025 | 11.28 | 11.61 | 11.01 | 11.19 | 11.19 | -0.78% | 48,436 |
| Sep 2, 2025 | 10.75 | 11.28 | 10.75 | 11.28 | 11.28 | 1.35% | 23,303 |
| Aug 29, 2025 | 10.90 | 11.20 | 10.79 | 11.13 | 11.13 | -0.62% | 2,180 |
| Aug 28, 2025 | 11.09 | 11.20 | 11.09 | 11.20 | 11.20 | 0.89% | 10,456 |
| Aug 27, 2025 | 11.17 | 11.17 | 11.01 | 11.10 | 11.10 | -0.44% | 8,559 |
| Aug 26, 2025 | 11.21 | 11.21 | 11.12 | 11.15 | 11.15 | -0.26% | 6,230 |
| Aug 25, 2025 | 11.36 | 11.40 | 11.15 | 11.18 | 11.18 | -1.07% | 5,090 |
| Aug 22, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.71% | 13,717 |
| Aug 21, 2025 | 10.93 | 11.11 | 10.92 | 11.11 | 11.11 | 1.00% | 5,576 |
| Aug 20, 2025 | 10.99 | 11.00 | 10.93 | 11.00 | 11.00 | 1.10% | 3,035 |
| Aug 19, 2025 | 10.78 | 10.95 | 10.78 | 10.88 | 10.88 | -0.18% | 14,960 |
| Aug 18, 2025 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | -0.37% | 3,734 |
| Aug 15, 2025 | 10.88 | 10.98 | 10.88 | 10.94 | 10.94 | 0.88% | 7,181 |
| Aug 14, 2025 | 11.11 | 11.11 | 10.77 | 10.85 | 10.85 | -1.94% | 12,678 |
| 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 |