The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
18.58
-0.28 (-1.48%)
Oct 10, 2025, 4:00 PM EDT - Market closed
The Mexico Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.92 | 18.92 | 18.48 | 18.58 | 18.58 | -1.48% | 105,886 |
| Oct 9, 2025 | 18.95 | 18.97 | 18.80 | 18.86 | 18.86 | -0.84% | 53,648 |
| Oct 8, 2025 | 18.64 | 19.09 | 18.64 | 19.02 | 19.02 | 1.25% | 44,640 |
| Oct 7, 2025 | 18.74 | 19.00 | 18.65 | 18.79 | 18.79 | -0.19% | 11,654 |
| Oct 6, 2025 | 19.06 | 19.10 | 18.76 | 18.82 | 18.82 | -1.88% | 24,461 |
| Oct 3, 2025 | 19.17 | 19.40 | 19.11 | 19.18 | 19.18 | 0.05% | 11,589 |
| Oct 2, 2025 | 19.33 | 19.40 | 18.94 | 19.17 | 19.17 | -0.73% | 44,734 |
| Oct 1, 2025 | 19.85 | 19.86 | 19.29 | 19.31 | 19.31 | -1.98% | 12,117 |
| Sep 30, 2025 | 19.56 | 19.78 | 19.56 | 19.70 | 19.70 | 1.18% | 6,764 |
| Sep 29, 2025 | 18.96 | 19.57 | 18.96 | 19.47 | 19.47 | 0.41% | 28,235 |
| Sep 26, 2025 | 19.15 | 19.39 | 19.15 | 19.39 | 19.39 | 1.95% | 9,415 |
| Sep 25, 2025 | 19.27 | 19.27 | 19.02 | 19.02 | 19.02 | -0.73% | 5,234 |
| Sep 24, 2025 | 19.36 | 19.64 | 19.16 | 19.16 | 19.16 | -1.49% | 8,210 |
| Sep 23, 2025 | 19.31 | 19.45 | 19.21 | 19.45 | 19.45 | 1.09% | 24,720 |
| Sep 22, 2025 | 19.00 | 19.25 | 18.92 | 19.24 | 19.24 | 0.37% | 24,237 |
| Sep 19, 2025 | 19.24 | 19.24 | 19.10 | 19.17 | 19.17 | - | 25,812 |
| Sep 18, 2025 | 19.35 | 19.44 | 19.05 | 19.17 | 19.17 | -0.62% | 2,809 |
| Sep 17, 2025 | 19.21 | 19.44 | 19.21 | 19.29 | 19.29 | 1.10% | 10,252 |
| Sep 16, 2025 | 19.22 | 19.26 | 19.08 | 19.08 | 19.08 | -0.52% | 2,676 |
| Sep 15, 2025 | 18.94 | 19.19 | 18.94 | 19.18 | 19.18 | 1.45% | 30,289 |
| Sep 12, 2025 | 18.84 | 18.91 | 17.99 | 18.91 | 18.91 | 0.40% | 38,653 |
| Sep 11, 2025 | 18.72 | 18.90 | 18.67 | 18.83 | 18.83 | 1.80% | 10,002 |
| Sep 10, 2025 | 18.45 | 18.54 | 18.45 | 18.50 | 18.50 | 0.53% | 12,845 |
| Sep 9, 2025 | 18.49 | 18.49 | 18.37 | 18.40 | 18.40 | -0.11% | 7,750 |
| Sep 8, 2025 | 18.34 | 18.44 | 18.32 | 18.42 | 18.42 | 0.38% | 5,542 |
| Sep 5, 2025 | 18.27 | 18.50 | 18.27 | 18.35 | 18.35 | 1.16% | 8,508 |
| Sep 4, 2025 | 18.23 | 18.23 | 18.05 | 18.14 | 18.14 | -0.38% | 13,855 |
| Sep 3, 2025 | 18.35 | 18.35 | 18.21 | 18.21 | 18.21 | -0.92% | 8,466 |
| Sep 2, 2025 | 17.81 | 18.45 | 17.81 | 18.38 | 18.38 | 1.04% | 13,071 |
| Aug 29, 2025 | 18.25 | 18.29 | 18.10 | 18.19 | 18.19 | -0.33% | 4,497 |
| Aug 28, 2025 | 18.17 | 18.38 | 18.15 | 18.25 | 18.25 | 0.88% | 9,885 |
| Aug 27, 2025 | 18.18 | 18.24 | 18.09 | 18.09 | 18.09 | -0.82% | 24,985 |
| Aug 26, 2025 | 18.31 | 18.35 | 18.16 | 18.24 | 18.24 | 0.11% | 35,757 |
| Aug 25, 2025 | 18.39 | 18.39 | 18.21 | 18.22 | 18.22 | -0.92% | 11,102 |
| Aug 22, 2025 | 18.20 | 18.49 | 18.20 | 18.39 | 18.39 | 0.93% | 9,683 |
| Aug 21, 2025 | 18.09 | 18.30 | 18.08 | 18.22 | 18.22 | 0.77% | 9,968 |
| Aug 20, 2025 | 17.97 | 18.19 | 17.97 | 18.08 | 18.08 | 0.28% | 10,804 |
| Aug 19, 2025 | 18.01 | 18.08 | 18.01 | 18.03 | 18.03 | -0.33% | 1,934 |
| Aug 18, 2025 | 18.11 | 18.15 | 18.02 | 18.09 | 18.09 | -0.50% | 9,080 |
| Aug 15, 2025 | 18.05 | 18.32 | 18.05 | 18.18 | 18.18 | 1.11% | 9,589 |
| Aug 14, 2025 | 17.99 | 18.07 | 17.98 | 17.98 | 17.98 | -1.21% | 19,161 |
| Aug 13, 2025 | 18.16 | 18.33 | 18.16 | 18.20 | 18.20 | 0.22% | 27,057 |
| Aug 12, 2025 | 18.09 | 18.18 | 18.05 | 18.16 | 18.16 | 0.83% | 6,314 |
| Aug 11, 2025 | 18.12 | 18.12 | 17.97 | 18.01 | 18.01 | -0.55% | 4,543 |
| Aug 8, 2025 | 17.96 | 18.14 | 17.96 | 18.11 | 18.11 | 0.95% | 12,907 |
| Aug 7, 2025 | 17.97 | 17.99 | 17.81 | 17.94 | 17.94 | 0.06% | 14,198 |
| Aug 6, 2025 | 17.71 | 17.99 | 17.71 | 17.93 | 17.93 | 1.64% | 7,499 |
| Aug 5, 2025 | 17.59 | 17.64 | 17.42 | 17.64 | 17.64 | -0.23% | 7,952 |
| Aug 4, 2025 | 17.70 | 17.88 | 17.56 | 17.68 | 17.68 | 1.20% | 12,276 |
| Aug 1, 2025 | 17.86 | 17.86 | 17.42 | 17.47 | 17.47 | -2.18% | 20,894 |