Mexico Equity & Income Fund Inc. (MXE)

MXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.31	13.76	13.12	13.30	-	-	8
Jul 28, 2026	13.30	13.30	13.28	13.30	13.30	0.59%	1,461
Jul 27, 2026	13.08	13.29	13.06	13.22	13.22	1.05%	3,255
Jul 24, 2026	13.09	13.09	13.08	13.08	13.08	-0.88%	637
Jul 23, 2026	13.30	13.30	13.12	13.20	13.20	-0.15%	2,978
Jul 22, 2026	12.76	13.30	12.76	13.22	13.22	1.69%	4,169
Jul 21, 2026	13.01	13.10	12.90	13.00	13.00	-0.91%	2,952
Jul 20, 2026	13.17	13.29	13.12	13.12	13.12	-0.15%	2,108
Jul 17, 2026	13.12	13.20	12.88	13.14	13.14	0.15%	9,853
Jul 16, 2026	13.30	13.30	12.81	13.12	13.12	-1.35%	7,806
Jul 15, 2026	13.30	13.30	13.30	13.30	13.30	-	190
Jul 14, 2026	13.30	13.30	13.30	13.30	13.30	3.58%	168
Jul 10, 2026	12.77	12.97	12.75	12.84	12.84	0.63%	14,173
Jul 9, 2026	12.73	12.77	12.66	12.76	12.76	-0.08%	5,144
Jul 8, 2026	13.02	13.02	12.77	12.77	12.77	-2.59%	8,364
Jul 7, 2026	13.10	13.11	13.10	13.11	13.11	0.15%	626
Jul 6, 2026	13.08	13.09	13.08	13.09	13.09	-1.21%	851
Jul 2, 2026	13.25	13.25	13.25	13.25	13.25	1.69%	410
Jul 1, 2026	12.61	13.05	12.61	13.03	13.03	0.18%	2,402
Jun 30, 2026	13.09	13.21	13.01	13.01	13.01	-0.56%	1,070
Jun 29, 2026	13.14	13.14	13.04	13.08	13.08	0.17%	1,440
Jun 26, 2026	13.05	13.06	13.04	13.06	13.06	0.76%	3,228
Jun 25, 2026	12.93	12.96	12.93	12.96	12.96	-	1,720
Jun 24, 2026	12.49	13.02	12.49	12.96	12.96	0.70%	2,560
Jun 23, 2026	12.87	12.87	12.87	12.87	12.87	-5.01%	252
Jun 17, 2026	13.55	13.55	13.55	13.55	13.55	-1.26%	584
Jun 15, 2026	13.50	13.72	13.50	13.72	13.72	2.23%	2,895
Jun 12, 2026	13.34	13.42	13.01	13.42	13.42	1.48%	24,777
Jun 11, 2026	12.60	13.25	12.60	13.22	13.22	2.83%	3,416
Jun 10, 2026	13.10	13.10	12.79	12.86	12.86	-0.49%	5,294
Jun 9, 2026	13.01	13.01	12.89	12.92	12.92	-2.09%	1,378
Jun 8, 2026	12.90	13.20	12.90	13.20	13.20	0.38%	415
Jun 5, 2026	13.50	13.50	13.15	13.15	13.15	-2.59%	1,436
Jun 4, 2026	13.41	13.50	13.40	13.50	13.50	0.30%	1,137
Jun 3, 2026	13.59	13.59	13.46	13.46	13.46	-1.64%	1,077
Jun 2, 2026	12.83	13.74	12.83	13.69	13.69	1.00%	3,414
Jun 1, 2026	13.71	13.71	13.48	13.55	13.55	-1.67%	712
May 29, 2026	13.65	13.78	13.63	13.78	13.78	1.17%	553
May 28, 2026	13.17	13.71	13.17	13.62	13.62	-1.09%	2,338
May 27, 2026	13.50	13.77	13.50	13.77	13.77	0.22%	1,391
May 26, 2026	13.61	13.74	13.61	13.74	13.74	2.38%	677
May 22, 2026	13.44	13.45	13.42	13.42	13.42	-1.07%	1,743
May 21, 2026	13.69	13.69	13.57	13.57	13.57	-1.99%	1,910
May 20, 2026	13.46	13.84	13.46	13.84	13.84	1.99%	6,089
May 19, 2026	12.58	13.62	12.58	13.57	13.57	-1.63%	5,712
May 14, 2026	13.47	14.08	13.47	13.80	13.80	-1.18%	5,692
May 12, 2026	13.41	13.96	13.41	13.96	13.96	1.37%	1,719
May 11, 2026	13.97	13.97	13.72	13.77	13.77	1.93%	1,452
May 8, 2026	13.68	13.68	13.51	13.51	13.51	0.22%	3,066
May 7, 2026	13.50	13.71	13.48	13.48	13.48	-0.52%	3,757

Data Source: S&P Global Market Intelligence Last updated: Jul 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.