The Mexico Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	19.70	20.34	19.70	19.99	-	1.94%	28,339
Mar 20, 2026	20.06	20.08	19.54	19.61	19.61	-2.49%	40,695
Mar 19, 2026	20.20	20.20	19.70	20.11	20.11	-0.84%	47,158
Mar 18, 2026	20.08	20.96	20.08	20.28	20.28	-0.98%	38,304
Mar 17, 2026	20.57	20.89	20.38	20.48	20.48	-0.24%	35,288
Mar 16, 2026	20.40	21.00	20.25	20.53	20.53	2.14%	61,010
Mar 13, 2026	20.39	20.75	20.05	20.10	20.10	-1.23%	60,843
Mar 12, 2026	20.51	21.55	20.26	20.35	20.35	-2.21%	51,633
Mar 11, 2026	20.89	21.08	20.70	20.81	20.81	-1.09%	59,915
Mar 10, 2026	20.84	21.92	20.84	21.04	21.04	1.01%	94,958
Mar 9, 2026	20.21	20.90	20.21	20.83	20.83	-0.14%	48,919
Mar 6, 2026	21.01	21.39	20.62	20.86	20.86	-2.20%	87,080
Mar 5, 2026	21.90	21.90	21.19	21.33	21.33	-2.60%	64,934
Mar 4, 2026	21.26	21.99	21.23	21.90	21.90	3.50%	84,314
Mar 3, 2026	21.79	22.43	20.69	21.16	21.16	-5.32%	106,780
Mar 2, 2026	22.43	22.70	22.20	22.35	22.35	-2.02%	67,547
Feb 27, 2026	22.62	23.00	22.31	22.81	22.81	0.04%	132,990
Feb 26, 2026	22.66	22.83	22.32	22.80	22.80	0.75%	110,557
Feb 25, 2026	22.66	22.85	22.19	22.63	22.63	0.35%	233,597
Feb 24, 2026	22.25	22.88	22.05	22.55	22.55	1.21%	143,316
Feb 23, 2026	22.48	22.72	22.16	22.28	22.28	-2.02%	100,096
Feb 20, 2026	22.50	22.82	22.30	22.74	22.74	1.61%	51,779
Feb 19, 2026	22.50	22.50	22.34	22.38	22.38	-0.09%	67,942
Feb 18, 2026	22.46	22.99	22.32	22.40	22.40	-0.67%	132,814
Feb 17, 2026	22.85	22.99	22.15	22.55	22.55	-0.81%	85,007
Feb 13, 2026	22.69	22.91	22.34	22.73	22.73	0.86%	200,181
Feb 12, 2026	22.70	22.85	22.40	22.54	22.54	-0.70%	119,421
Feb 11, 2026	22.66	22.70	22.25	22.70	22.70	0.22%	140,303
Feb 10, 2026	22.67	22.69	22.50	22.65	22.65	-0.04%	70,674
Feb 9, 2026	22.48	22.87	22.06	22.66	22.66	0.80%	35,336
Feb 6, 2026	22.09	22.55	22.05	22.48	22.48	2.88%	27,699
Feb 5, 2026	21.87	22.14	21.66	21.85	21.85	-0.55%	56,223
Feb 4, 2026	22.33	22.45	21.75	21.97	21.97	-1.04%	49,575
Feb 3, 2026	21.58	22.50	21.58	22.20	22.20	3.11%	85,769
Feb 2, 2026	21.49	21.79	21.34	21.53	21.53	0.47%	55,859
Jan 30, 2026	21.85	22.40	21.06	21.43	21.43	-3.69%	130,143
Jan 29, 2026	22.22	22.50	21.82	22.25	22.25	1.27%	94,038
Jan 28, 2026	21.86	22.06	21.81	21.97	21.97	1.10%	71,173
Jan 27, 2026	21.52	21.74	21.51	21.73	21.73	1.45%	19,574
Jan 26, 2026	21.33	21.80	21.33	21.42	21.42	0.42%	25,264
Jan 23, 2026	21.48	21.48	21.05	21.33	21.33	0.09%	53,949
Jan 22, 2026	21.10	21.48	21.10	21.31	21.31	0.33%	29,852
Jan 21, 2026	21.20	21.57	21.20	21.24	21.24	-0.93%	56,225
Jan 20, 2026	21.22	21.78	21.20	21.44	21.09	1.18%	92,443
Jan 16, 2026	21.14	21.20	20.96	21.19	20.84	1.10%	34,824
Jan 15, 2026	21.13	21.21	20.80	20.96	20.62	-0.14%	54,957
Jan 14, 2026	20.75	21.18	20.64	20.99	20.65	1.70%	51,061
Jan 13, 2026	20.55	20.79	20.50	20.64	20.30	0.49%	62,768
Jan 12, 2026	20.45	20.68	20.41	20.54	20.20	0.44%	54,377
Jan 9, 2026	20.43	20.67	20.23	20.45	20.12	0.49%	48,978