The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
19.39
+0.02 (0.10%)
Oct 31, 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 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 |
| Oct 20, 2025 | 18.96 | 19.22 | 18.95 | 18.96 | 18.71 | - | 112,752 |
| Oct 17, 2025 | 19.27 | 19.29 | 18.96 | 18.96 | 18.71 | -1.91% | 118,568 |
| Oct 16, 2025 | 19.12 | 19.40 | 19.11 | 19.33 | 19.08 | 2.28% | 33,645 |
| Oct 15, 2025 | 18.82 | 19.10 | 18.80 | 18.90 | 18.65 | 0.96% | 70,407 |
| Oct 14, 2025 | 18.67 | 18.81 | 18.56 | 18.72 | 18.47 | -0.95% | 33,957 |
| Oct 13, 2025 | 18.59 | 18.96 | 18.59 | 18.90 | 18.65 | 1.72% | 41,994 |
| Oct 10, 2025 | 18.92 | 18.92 | 18.48 | 18.58 | 18.34 | -1.48% | 105,886 |
| Oct 9, 2025 | 18.95 | 18.97 | 18.80 | 18.86 | 18.61 | -0.84% | 53,648 |
| Oct 8, 2025 | 18.64 | 19.09 | 18.64 | 19.02 | 18.77 | 1.25% | 44,640 |
| Oct 7, 2025 | 18.74 | 19.00 | 18.65 | 18.79 | 18.54 | -0.19% | 11,654 |
| Oct 6, 2025 | 19.06 | 19.10 | 18.76 | 18.82 | 18.57 | -1.88% | 24,461 |
| Oct 3, 2025 | 19.17 | 19.40 | 19.11 | 19.18 | 18.93 | 0.05% | 11,589 |
| Oct 2, 2025 | 19.33 | 19.40 | 18.94 | 19.17 | 18.92 | -0.73% | 44,734 |
| Oct 1, 2025 | 19.85 | 19.86 | 19.29 | 19.31 | 19.06 | -1.98% | 12,117 |
| Sep 30, 2025 | 19.56 | 19.78 | 19.56 | 19.70 | 19.44 | 1.18% | 6,764 |
| Sep 29, 2025 | 18.96 | 19.57 | 18.96 | 19.47 | 19.21 | 0.41% | 28,235 |
| Sep 26, 2025 | 19.15 | 19.39 | 19.15 | 19.39 | 19.14 | 1.95% | 9,415 |
| Sep 25, 2025 | 19.27 | 19.27 | 19.02 | 19.02 | 18.77 | -0.73% | 5,234 |
| Sep 24, 2025 | 19.36 | 19.64 | 19.16 | 19.16 | 18.91 | -1.49% | 8,210 |
| Sep 23, 2025 | 19.31 | 19.45 | 19.21 | 19.45 | 19.20 | 1.09% | 24,720 |
| Sep 22, 2025 | 19.00 | 19.25 | 18.92 | 19.24 | 18.99 | 0.37% | 24,237 |
| Sep 19, 2025 | 19.24 | 19.24 | 19.10 | 19.17 | 18.92 | - | 25,812 |
| Sep 18, 2025 | 19.35 | 19.44 | 19.05 | 19.17 | 18.92 | -0.62% | 2,809 |
| Sep 17, 2025 | 19.21 | 19.44 | 19.21 | 19.29 | 19.04 | 1.10% | 10,252 |
| Sep 16, 2025 | 19.22 | 19.26 | 19.08 | 19.08 | 18.83 | -0.52% | 2,676 |
| Sep 15, 2025 | 18.94 | 19.19 | 18.94 | 19.18 | 18.93 | 1.45% | 30,289 |
| Sep 12, 2025 | 18.84 | 18.91 | 17.99 | 18.91 | 18.66 | 0.40% | 38,653 |
| Sep 11, 2025 | 18.72 | 18.90 | 18.67 | 18.83 | 18.58 | 1.80% | 10,002 |
| Sep 10, 2025 | 18.45 | 18.54 | 18.45 | 18.50 | 18.25 | 0.53% | 12,845 |
| Sep 9, 2025 | 18.49 | 18.49 | 18.37 | 18.40 | 18.16 | -0.11% | 7,750 |
| Sep 8, 2025 | 18.34 | 18.44 | 18.32 | 18.42 | 18.18 | 0.38% | 5,542 |
| Sep 5, 2025 | 18.27 | 18.50 | 18.27 | 18.35 | 18.11 | 1.16% | 8,508 |
| Sep 4, 2025 | 18.23 | 18.23 | 18.05 | 18.14 | 17.90 | -0.38% | 13,855 |
| Sep 3, 2025 | 18.35 | 18.35 | 18.21 | 18.21 | 17.97 | -0.92% | 8,466 |
| Sep 2, 2025 | 17.81 | 18.45 | 17.81 | 18.38 | 18.14 | 1.04% | 13,071 |
| Aug 29, 2025 | 18.25 | 18.29 | 18.10 | 18.19 | 17.95 | -0.33% | 4,497 |
| Aug 28, 2025 | 18.17 | 18.38 | 18.15 | 18.25 | 18.01 | 0.88% | 9,885 |
| Aug 27, 2025 | 18.18 | 18.24 | 18.09 | 18.09 | 17.85 | -0.82% | 24,985 |
| Aug 26, 2025 | 18.31 | 18.35 | 18.16 | 18.24 | 18.00 | 0.11% | 35,757 |
| Aug 25, 2025 | 18.39 | 18.39 | 18.21 | 18.22 | 17.98 | -0.92% | 11,102 |
| Aug 22, 2025 | 18.20 | 18.49 | 18.20 | 18.39 | 18.15 | 0.93% | 9,683 |