The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
20.14
-0.20 (-0.98%)
At close: Dec 31, 2025, 4:00 PM EST
20.16
+0.02 (0.10%)
After-hours: Dec 31, 2025, 7:00 PM EST
The Mexico Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.53 | 20.53 | 20.03 | 20.14 | 20.14 | -0.98% | 70,589 |
| Dec 30, 2025 | 20.48 | 20.70 | 20.00 | 20.34 | 20.34 | -0.78% | 145,266 |
| Dec 29, 2025 | 20.57 | 20.60 | 19.93 | 20.50 | 20.50 | -0.63% | 31,832 |
| Dec 26, 2025 | 20.78 | 20.79 | 20.51 | 20.63 | 20.63 | -0.05% | 29,980 |
| Dec 24, 2025 | 20.72 | 20.72 | 20.36 | 20.64 | 20.64 | 0.24% | 22,320 |
| Dec 23, 2025 | 20.25 | 20.69 | 20.10 | 20.59 | 20.59 | 1.23% | 39,834 |
| Dec 22, 2025 | 20.09 | 20.34 | 19.77 | 20.34 | 20.34 | 1.09% | 68,203 |
| Dec 19, 2025 | 19.93 | 20.29 | 19.93 | 20.12 | 20.12 | 1.11% | 65,045 |
| Dec 18, 2025 | 19.66 | 19.98 | 19.66 | 19.90 | 19.90 | 1.53% | 14,448 |
| Dec 17, 2025 | 19.92 | 20.27 | 19.58 | 19.60 | 19.60 | -1.95% | 92,254 |
| Dec 16, 2025 | 20.10 | 20.25 | 19.81 | 19.99 | 19.99 | -0.70% | 130,075 |
| Dec 15, 2025 | 20.17 | 20.45 | 20.12 | 20.13 | 20.13 | 0.45% | 75,968 |
| Dec 12, 2025 | 20.24 | 20.24 | 19.70 | 20.04 | 20.04 | -0.64% | 126,207 |
| Dec 11, 2025 | 19.76 | 20.30 | 19.68 | 20.17 | 20.17 | 2.39% | 62,637 |
| Dec 10, 2025 | 19.85 | 19.91 | 19.65 | 19.70 | 19.70 | -0.91% | 112,745 |
| Dec 9, 2025 | 19.70 | 19.91 | 19.68 | 19.88 | 19.88 | 1.27% | 55,655 |
| Dec 8, 2025 | 19.56 | 19.69 | 19.52 | 19.63 | 19.63 | 0.46% | 37,370 |
| Dec 5, 2025 | 19.62 | 19.74 | 19.52 | 19.54 | 19.54 | -0.36% | 43,136 |
| Dec 4, 2025 | 19.48 | 19.63 | 19.48 | 19.61 | 19.61 | 0.36% | 24,207 |
| Dec 3, 2025 | 19.60 | 19.67 | 19.46 | 19.54 | 19.54 | -0.05% | 4,171 |
| Dec 2, 2025 | 19.34 | 19.55 | 19.34 | 19.55 | 19.55 | 0.72% | 40,946 |
| Dec 1, 2025 | 19.41 | 19.62 | 19.36 | 19.41 | 19.41 | 0.36% | 38,219 |
| Nov 28, 2025 | 19.32 | 19.34 | 19.13 | 19.34 | 19.34 | 0.78% | 20,365 |
| Nov 26, 2025 | 19.25 | 19.30 | 19.15 | 19.19 | 19.19 | 0.42% | 13,607 |
| Nov 25, 2025 | 18.97 | 19.18 | 18.84 | 19.11 | 19.11 | 0.74% | 53,111 |
| Nov 24, 2025 | 18.62 | 19.09 | 18.62 | 18.97 | 18.97 | 1.23% | 6,861 |
| Nov 21, 2025 | 18.75 | 18.93 | 18.70 | 18.74 | 18.74 | -0.43% | 19,033 |
| Nov 20, 2025 | 19.14 | 19.35 | 18.76 | 18.82 | 18.82 | -0.84% | 82,768 |
| Nov 19, 2025 | 19.06 | 19.19 | 18.93 | 18.98 | 18.98 | -0.84% | 46,348 |
| Nov 18, 2025 | 18.70 | 19.25 | 18.70 | 19.14 | 19.14 | 2.36% | 111,123 |
| Nov 17, 2025 | 19.01 | 19.16 | 18.70 | 18.70 | 18.70 | -2.25% | 48,929 |
| Nov 14, 2025 | 19.11 | 19.20 | 18.98 | 19.13 | 19.13 | -0.62% | 24,071 |
| Nov 13, 2025 | 19.54 | 19.74 | 19.23 | 19.25 | 19.25 | -1.23% | 7,030 |
| Nov 12, 2025 | 19.70 | 19.73 | 19.38 | 19.49 | 19.49 | -0.66% | 20,929 |
| Nov 11, 2025 | 19.25 | 19.64 | 19.25 | 19.62 | 19.62 | 1.45% | 29,826 |
| Nov 10, 2025 | 19.34 | 19.42 | 19.29 | 19.34 | 19.34 | 0.16% | 14,970 |
| Nov 7, 2025 | 19.19 | 19.32 | 19.14 | 19.31 | 19.31 | 0.73% | 58,856 |
| Nov 6, 2025 | 19.24 | 19.31 | 19.02 | 19.17 | 19.17 | -0.05% | 50,756 |
| Nov 5, 2025 | 18.95 | 19.27 | 18.75 | 19.18 | 19.18 | 0.58% | 89,853 |
| Nov 4, 2025 | 19.04 | 19.25 | 18.92 | 19.07 | 19.07 | -0.78% | 24,778 |
| Nov 3, 2025 | 19.35 | 19.42 | 19.20 | 19.22 | 19.22 | -0.88% | 18,819 |
| Oct 31, 2025 | 19.33 | 19.44 | 19.23 | 19.39 | 19.39 | 0.10% | 48,942 |
| Oct 30, 2025 | 19.59 | 19.59 | 19.16 | 19.37 | 19.37 | -0.41% | 53,008 |
| Oct 29, 2025 | 19.31 | 19.56 | 19.25 | 19.45 | 19.45 | 0.41% | 61,485 |
| Oct 28, 2025 | 18.88 | 19.40 | 18.88 | 19.37 | 19.37 | 2.32% | 34,899 |
| Oct 27, 2025 | 18.73 | 19.00 | 18.69 | 18.93 | 18.93 | 1.28% | 33,942 |
| Oct 24, 2025 | 18.81 | 18.90 | 18.64 | 18.69 | 18.69 | -0.37% | 26,161 |
| Oct 23, 2025 | 18.41 | 18.90 | 18.30 | 18.76 | 18.76 | -0.21% | 115,475 |
| Oct 22, 2025 | 18.47 | 18.94 | 18.31 | 18.80 | 18.80 | 0.21% | 233,585 |
| Oct 21, 2025 | 18.88 | 19.05 | 18.71 | 18.76 | 18.51 | -1.05% | 32,126 |