Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
13.41
+0.09 (0.68%)
At close: Jan 27, 2026, 4:00 PM EST
13.41
0.00 (0.00%)
After-hours: Jan 27, 2026, 4:10 PM EST
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 13.45 | 13.45 | 13.45 | 13.27 | - | -0.38% | 125 |
| Jan 26, 2026 | 13.25 | 13.39 | 13.12 | 13.32 | 13.32 | 1.99% | 23,450 |
| Jan 23, 2026 | 12.95 | 13.10 | 12.95 | 13.06 | 13.06 | -0.46% | 2,013 |
| Jan 22, 2026 | 13.28 | 13.48 | 13.08 | 13.12 | 13.12 | -0.98% | 7,396 |
| Jan 21, 2026 | 12.90 | 13.52 | 12.90 | 13.25 | 13.25 | 2.95% | 13,947 |
| Jan 20, 2026 | 12.90 | 12.90 | 12.72 | 12.87 | 12.87 | 0.23% | 1,940 |
| Jan 16, 2026 | 12.76 | 12.87 | 12.69 | 12.84 | 12.84 | 0.63% | 8,393 |
| Jan 15, 2026 | 12.84 | 12.94 | 12.74 | 12.76 | 12.76 | -0.70% | 123,208 |
| Jan 14, 2026 | 12.57 | 12.85 | 12.52 | 12.85 | 12.85 | 1.90% | 6,725 |
| Jan 13, 2026 | 12.67 | 12.67 | 12.57 | 12.61 | 12.61 | -0.39% | 4,560 |
| Jan 12, 2026 | 12.49 | 12.66 | 12.49 | 12.66 | 12.66 | 2.26% | 827 |
| Jan 9, 2026 | 12.40 | 12.58 | 12.32 | 12.38 | 12.38 | 0.49% | 5,603 |
| Jan 8, 2026 | 12.31 | 12.37 | 12.18 | 12.32 | 12.32 | 0.98% | 6,400 |
| Jan 7, 2026 | 12.20 | 12.35 | 12.09 | 12.20 | 12.20 | -1.05% | 6,658 |
| Jan 6, 2026 | 12.67 | 12.67 | 12.33 | 12.33 | 12.33 | -1.44% | 1,217 |
| Jan 5, 2026 | 12.02 | 12.51 | 12.02 | 12.51 | 12.51 | 0.08% | 3,438 |
| Jan 2, 2026 | 12.35 | 12.56 | 12.35 | 12.50 | 12.50 | 0.97% | 5,172 |
| Dec 31, 2025 | 12.42 | 12.43 | 12.21 | 12.38 | 12.38 | -0.56% | 9,311 |
| Dec 30, 2025 | 12.39 | 12.49 | 12.22 | 12.45 | 12.45 | 0.89% | 8,060 |
| Dec 29, 2025 | 12.15 | 12.34 | 12.14 | 12.34 | 12.34 | -0.16% | 4,987 |
| Dec 26, 2025 | 12.61 | 12.74 | 12.30 | 12.36 | 12.36 | - | 6,270 |
| Dec 24, 2025 | 12.36 | 12.36 | 12.34 | 12.36 | 12.36 | 0.08% | 956 |
| Dec 23, 2025 | 12.35 | 12.40 | 12.24 | 12.35 | 12.35 | 0.41% | 3,285 |
| Dec 22, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 1.15% | 5,551 |
| Dec 19, 2025 | 12.20 | 12.24 | 12.08 | 12.16 | 12.16 | 0.66% | 1,149 |
| Dec 18, 2025 | 12.00 | 12.11 | 11.95 | 12.08 | 12.08 | 0.08% | 2,829 |
| Dec 17, 2025 | 12.25 | 12.25 | 11.91 | 12.07 | 12.07 | -1.87% | 739 |
| Dec 16, 2025 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | -0.65% | 1,655 |
| Dec 15, 2025 | 12.50 | 12.50 | 12.33 | 12.38 | 12.15 | -0.08% | 4,442 |
| Dec 12, 2025 | 12.40 | 12.44 | 12.20 | 12.39 | 12.16 | -0.05% | 23,698 |
| Dec 11, 2025 | 12.24 | 12.45 | 12.11 | 12.40 | 12.16 | 1.77% | 15,099 |
| Dec 10, 2025 | 12.34 | 12.34 | 12.10 | 12.18 | 11.95 | 0.34% | 6,733 |
| Dec 9, 2025 | 11.98 | 12.15 | 11.96 | 12.14 | 11.91 | 0.74% | 12,491 |
| Dec 8, 2025 | 12.21 | 12.21 | 12.00 | 12.05 | 11.82 | 0.17% | 3,278 |
| Dec 5, 2025 | 11.91 | 12.15 | 11.88 | 12.03 | 11.80 | - | 35,799 |
| Dec 4, 2025 | 11.72 | 12.05 | 11.72 | 12.03 | 11.80 | 0.50% | 11,898 |
| Dec 3, 2025 | 11.92 | 12.05 | 11.88 | 11.97 | 11.74 | -0.25% | 14,343 |
| Dec 2, 2025 | 11.75 | 12.05 | 11.75 | 12.00 | 11.77 | 1.27% | 17,762 |
| Dec 1, 2025 | 11.90 | 11.90 | 11.71 | 11.85 | 11.63 | 0.34% | 2,080 |
| Nov 28, 2025 | 11.78 | 11.86 | 11.70 | 11.81 | 11.59 | -0.34% | 8,012 |
| Nov 26, 2025 | 11.93 | 11.93 | 11.83 | 11.85 | 11.63 | 0.85% | 3,292 |
| Nov 25, 2025 | 11.61 | 11.82 | 11.61 | 11.75 | 11.53 | -0.42% | 2,629 |
| Nov 24, 2025 | 11.61 | 11.80 | 11.61 | 11.80 | 11.58 | 0.64% | 852 |
| Nov 21, 2025 | 11.71 | 11.75 | 11.64 | 11.73 | 11.50 | -0.80% | 2,973 |
| Nov 20, 2025 | 11.67 | 11.82 | 11.65 | 11.82 | 11.60 | 1.46% | 2,914 |
| Nov 19, 2025 | 11.60 | 11.73 | 11.60 | 11.65 | 11.43 | -0.78% | 425 |
| Nov 18, 2025 | 11.74 | 11.79 | 11.59 | 11.74 | 11.52 | 0.63% | 2,140 |
| Nov 17, 2025 | 11.57 | 11.73 | 11.57 | 11.67 | 11.45 | -0.70% | 623 |
| Nov 14, 2025 | 11.60 | 11.75 | 11.60 | 11.75 | 11.53 | -0.93% | 1,229 |
| Nov 13, 2025 | 11.64 | 11.98 | 11.58 | 11.86 | 11.64 | - | 33,284 |