Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
13.78
+0.16 (1.17%)
At close: May 29, 2026, 4:00 PM EDT
13.63
-0.15 (-1.09%)
After-hours: May 29, 2026, 7:00 PM EDT
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 13.19 | 13.88 | 13.19 | 13.55 | 13.55 | 3.23% | 6,030 |
| May 4, 2026 | 12.73 | 13.13 | 12.73 | 13.13 | 13.13 | -0.11% | 1,489 |
| Apr 30, 2026 | 13.06 | 13.14 | 13.02 | 13.14 | 13.14 | 1.23% | 2,043 |
| Apr 29, 2026 | 13.03 | 13.36 | 12.91 | 12.98 | 12.98 | -2.04% | 3,622 |
| Apr 28, 2026 | 13.15 | 13.37 | 13.15 | 13.25 | 13.25 | -2.93% | 6,687 |
| Apr 27, 2026 | 13.74 | 13.74 | 13.65 | 13.65 | 13.65 | 2.02% | 1,029 |
| Apr 24, 2026 | 13.82 | 13.82 | 13.38 | 13.38 | 13.38 | -0.89% | 330 |
| Apr 23, 2026 | 13.67 | 13.67 | 13.50 | 13.50 | 13.50 | -0.74% | 2,848 |
| Apr 22, 2026 | 13.59 | 13.60 | 13.59 | 13.60 | 13.60 | -0.67% | 794 |
| Apr 21, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.99% | 530 |
| Apr 20, 2026 | 13.99 | 13.99 | 13.97 | 13.97 | 13.97 | 2.05% | 2,706 |
| Apr 14, 2026 | 13.69 | 13.70 | 13.54 | 13.69 | 13.69 | 0.66% | 5,100 |
| Apr 13, 2026 | 13.83 | 13.83 | 13.57 | 13.60 | 13.60 | -1.81% | 11,700 |
| Apr 10, 2026 | 13.41 | 13.95 | 13.41 | 13.85 | 13.85 | 1.09% | 4,034 |
| Apr 9, 2026 | 13.61 | 14.01 | 13.58 | 13.70 | 13.70 | 0.15% | 3,996 |
| Apr 8, 2026 | 13.73 | 13.79 | 13.68 | 13.68 | 13.68 | 2.09% | 2,331 |
| Apr 7, 2026 | 13.74 | 13.74 | 13.25 | 13.40 | 13.40 | -1.54% | 2,701 |
| Apr 6, 2026 | 13.21 | 13.80 | 13.19 | 13.61 | 13.61 | 3.58% | 7,631 |
| Apr 2, 2026 | 13.21 | 13.21 | 13.00 | 13.14 | 13.14 | -0.39% | 10,477 |
| Apr 1, 2026 | 13.11 | 13.19 | 13.00 | 13.19 | 13.19 | 2.26% | 3,668 |
| Mar 31, 2026 | 12.48 | 12.90 | 12.48 | 12.90 | 12.90 | 2.35% | 998 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.43% | 487 |
| Mar 27, 2026 | 12.41 | 12.60 | 12.41 | 12.55 | 12.55 | -0.32% | 2,553 |
| Mar 26, 2026 | 12.66 | 12.66 | 12.59 | 12.59 | 12.59 | -1.64% | 3,620 |
| Mar 25, 2026 | 12.51 | 12.80 | 12.50 | 12.80 | 12.80 | 2.36% | 755 |
| Mar 24, 2026 | 12.37 | 12.53 | 12.37 | 12.51 | 12.51 | 0.85% | 4,692 |
| Mar 23, 2026 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 1.63% | 1,285 |
| Mar 20, 2026 | 12.43 | 12.43 | 12.16 | 12.20 | 12.20 | -2.00% | 2,866 |
| Mar 19, 2026 | 12.54 | 12.54 | 12.26 | 12.45 | 12.45 | -3.41% | 6,038 |
| Mar 18, 2026 | 12.13 | 12.89 | 12.13 | 12.89 | 12.89 | 1.66% | 2,618 |
| Mar 17, 2026 | 12.61 | 12.69 | 12.61 | 12.68 | 12.68 | 0.63% | 2,987 |
| Mar 16, 2026 | 12.60 | 12.61 | 12.60 | 12.60 | 12.60 | 1.86% | 4,184 |
| Mar 13, 2026 | 12.55 | 12.55 | 12.37 | 12.37 | 12.37 | -3.96% | 1,795 |
| Mar 12, 2026 | 12.32 | 12.88 | 12.32 | 12.88 | 12.88 | -1.75% | 983 |
| Mar 10, 2026 | 12.89 | 13.11 | 12.89 | 13.11 | 13.11 | 3.15% | 812 |
| Mar 9, 2026 | 12.71 | 12.71 | 12.50 | 12.71 | 12.71 | -2.90% | 1,483 |
| Mar 6, 2026 | 12.50 | 13.09 | 12.12 | 13.09 | 13.09 | -2.39% | 2,065 |