The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
21.17
-1.18 (-5.28%)
Mar 3, 2026, 1:02 PM EST - Market open
The Mexico Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.79 | 22.43 | 21.12 | 21.35 | - | -4.47% | 10,364 |
| 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 |
| Jan 8, 2026 | 20.29 | 20.50 | 19.76 | 20.35 | 20.02 | 0.25% | 41,116 |
| Jan 7, 2026 | 20.23 | 20.43 | 19.85 | 20.30 | 19.97 | -0.10% | 105,215 |
| Jan 6, 2026 | 20.38 | 20.67 | 20.15 | 20.32 | 19.99 | -0.64% | 105,892 |
| Jan 5, 2026 | 20.20 | 20.63 | 19.88 | 20.45 | 20.12 | 1.04% | 33,297 |
| Jan 2, 2026 | 20.34 | 20.47 | 20.17 | 20.24 | 19.91 | 0.50% | 37,546 |
| Dec 31, 2025 | 20.53 | 20.53 | 20.03 | 20.14 | 19.81 | -0.98% | 70,589 |
| Dec 30, 2025 | 20.48 | 20.70 | 20.00 | 20.34 | 20.01 | -0.78% | 145,266 |
| Dec 29, 2025 | 20.57 | 20.60 | 19.93 | 20.50 | 20.17 | -0.63% | 31,832 |
| Dec 26, 2025 | 20.78 | 20.79 | 20.51 | 20.63 | 20.29 | -0.05% | 29,980 |
| Dec 24, 2025 | 20.72 | 20.72 | 20.36 | 20.64 | 20.30 | 0.24% | 22,321 |
| Dec 23, 2025 | 20.25 | 20.69 | 20.10 | 20.59 | 20.25 | 1.23% | 39,834 |
| Dec 22, 2025 | 20.09 | 20.34 | 19.77 | 20.34 | 20.01 | 1.09% | 68,203 |
| Dec 19, 2025 | 19.93 | 20.29 | 19.93 | 20.12 | 19.79 | 1.11% | 65,045 |
| Dec 18, 2025 | 19.66 | 19.98 | 19.66 | 19.90 | 19.58 | 1.53% | 14,448 |