The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
15.72
+0.11 (0.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed
The Mexico Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.61 | 15.76 | 15.32 | 15.72 | 15.72 | 0.70% | 53,800 |
| Apr 24, 2025 | 15.46 | 15.67 | 15.46 | 15.61 | 15.61 | 0.97% | 88,032 |
| Apr 23, 2025 | 15.25 | 15.59 | 15.10 | 15.46 | 15.46 | 2.18% | 118,951 |
| Apr 22, 2025 | 14.80 | 15.19 | 14.71 | 15.13 | 15.13 | 1.41% | 91,694 |
| Apr 21, 2025 | 15.13 | 15.17 | 14.73 | 14.92 | 14.71 | -0.60% | 180,780 |
| Apr 17, 2025 | 14.66 | 15.09 | 14.64 | 15.01 | 14.80 | 2.53% | 43,437 |
| Apr 16, 2025 | 14.44 | 14.76 | 14.40 | 14.64 | 14.43 | 1.24% | 85,212 |
| Apr 15, 2025 | 14.32 | 14.87 | 14.25 | 14.46 | 14.25 | 1.76% | 225,885 |
| Apr 14, 2025 | 14.03 | 14.29 | 13.99 | 14.21 | 14.01 | 1.94% | 31,226 |
| Apr 11, 2025 | 13.89 | 13.99 | 13.82 | 13.94 | 13.74 | 0.65% | 30,643 |
| Apr 10, 2025 | 13.94 | 14.13 | 13.51 | 13.85 | 13.65 | -2.05% | 110,061 |
| Apr 9, 2025 | 13.19 | 14.29 | 13.10 | 14.14 | 13.94 | 6.40% | 99,851 |
| Apr 8, 2025 | 13.62 | 13.68 | 13.26 | 13.29 | 13.10 | -0.15% | 51,245 |
| Apr 7, 2025 | 13.55 | 13.60 | 13.18 | 13.31 | 13.12 | -3.13% | 85,522 |
| Apr 4, 2025 | 14.28 | 14.49 | 13.70 | 13.74 | 13.54 | -7.41% | 133,831 |
| Apr 3, 2025 | 14.55 | 15.25 | 14.31 | 14.84 | 14.63 | 2.77% | 201,694 |
| Apr 2, 2025 | 14.34 | 14.52 | 14.29 | 14.44 | 14.23 | 0.21% | 40,075 |
| Apr 1, 2025 | 14.15 | 14.54 | 14.14 | 14.41 | 14.20 | 1.26% | 44,668 |
| Mar 31, 2025 | 14.33 | 14.35 | 14.03 | 14.23 | 14.03 | -1.11% | 74,129 |
| Mar 28, 2025 | 14.56 | 14.56 | 14.20 | 14.39 | 14.18 | -0.55% | 132,668 |
| Mar 27, 2025 | 14.62 | 14.64 | 14.35 | 14.47 | 14.26 | -0.55% | 84,287 |
| Mar 26, 2025 | 14.60 | 14.64 | 14.50 | 14.55 | 14.34 | -0.55% | 29,476 |
| Mar 25, 2025 | 14.67 | 14.70 | 14.55 | 14.63 | 14.42 | 0.69% | 37,829 |
| Mar 24, 2025 | 14.57 | 14.68 | 14.49 | 14.53 | 14.32 | 0.83% | 16,894 |
| Mar 21, 2025 | 14.42 | 14.48 | 14.38 | 14.41 | 14.20 | -0.83% | 3,397 |
| Mar 20, 2025 | 14.54 | 14.60 | 14.48 | 14.53 | 14.32 | -0.34% | 50,257 |
| Mar 19, 2025 | 14.60 | 14.68 | 14.49 | 14.58 | 14.37 | 0.28% | 65,662 |
| Mar 18, 2025 | 14.56 | 14.62 | 14.30 | 14.54 | 14.33 | -0.62% | 98,368 |
| Mar 17, 2025 | 14.48 | 14.71 | 14.46 | 14.63 | 14.42 | 0.97% | 60,557 |
| Mar 14, 2025 | 14.19 | 14.64 | 14.08 | 14.49 | 14.28 | 1.47% | 61,745 |
| Mar 13, 2025 | 14.28 | 14.35 | 14.17 | 14.28 | 14.08 | 0.63% | 84,207 |
| Mar 12, 2025 | 14.01 | 14.24 | 14.01 | 14.19 | 13.99 | 0.75% | 96,475 |
| Mar 11, 2025 | 14.00 | 14.25 | 13.94 | 14.09 | 13.88 | 0.39% | 36,066 |
| Mar 10, 2025 | 14.30 | 14.48 | 13.96 | 14.03 | 13.83 | -2.43% | 58,699 |
| Mar 7, 2025 | 14.26 | 14.44 | 14.00 | 14.38 | 14.17 | - | 82,941 |
| Mar 6, 2025 | 14.11 | 14.47 | 13.96 | 14.38 | 14.17 | 0.77% | 39,246 |
| Mar 5, 2025 | 14.40 | 14.40 | 14.19 | 14.27 | 14.07 | 1.93% | 39,054 |
| Mar 4, 2025 | 13.85 | 14.05 | 13.47 | 14.00 | 13.80 | 0.65% | 51,164 |
| Mar 3, 2025 | 14.09 | 14.41 | 13.91 | 13.91 | 13.71 | -1.70% | 112,322 |
| Feb 28, 2025 | 14.21 | 14.25 | 14.04 | 14.15 | 13.95 | -0.18% | 31,070 |
| Feb 27, 2025 | 14.30 | 14.35 | 14.14 | 14.18 | 13.97 | -1.21% | 55,012 |
| Feb 26, 2025 | 14.27 | 14.37 | 14.20 | 14.35 | 14.14 | 0.69% | 104,842 |
| Feb 25, 2025 | 14.52 | 14.52 | 14.22 | 14.25 | 14.05 | -1.32% | 138,718 |
| Feb 24, 2025 | 14.37 | 14.56 | 14.23 | 14.44 | 14.23 | 0.07% | 103,426 |
| Feb 21, 2025 | 14.64 | 14.64 | 14.30 | 14.43 | 14.22 | -1.30% | 50,139 |
| Feb 20, 2025 | 14.53 | 14.71 | 14.53 | 14.62 | 14.41 | 0.62% | 90,702 |
| Feb 19, 2025 | 14.75 | 14.75 | 14.50 | 14.53 | 14.32 | -1.69% | 63,872 |
| Feb 18, 2025 | 14.70 | 14.88 | 14.63 | 14.78 | 14.57 | 1.16% | 33,376 |
| Feb 14, 2025 | 14.51 | 14.69 | 14.41 | 14.61 | 14.40 | 1.04% | 48,230 |
| Feb 13, 2025 | 14.33 | 14.57 | 14.25 | 14.46 | 14.25 | 0.77% | 43,154 |