Skip to main content
The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
16.87
+0.02 (0.12%)
Jun 18, 2025, 4:00 PM - Market closed

The Mexico Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202516.9417.0016.8016.8716.870.12%11,943
Jun 17, 202516.9317.0016.8416.8516.85-1.17%22,389
Jun 16, 202517.0217.2517.0217.0517.05-0.41%30,075
Jun 13, 202517.1217.1716.9517.1217.12-0.64%69,640
Jun 12, 202517.1517.3217.1517.2317.23-0.12%39,563
Jun 11, 202517.2517.5117.2317.2517.25-110,544
Jun 10, 202517.2117.2817.1317.2517.250.41%202,077
Jun 9, 202517.1417.2817.1117.1817.180.53%76,496
Jun 6, 202517.0517.1416.7617.0917.090.06%49,702
Jun 5, 202516.9417.0816.9417.0817.080.83%40,472
Jun 4, 202516.7816.9816.7816.9416.941.07%22,059
Jun 3, 202516.8516.8716.6816.7616.76-0.95%10,570
Jun 2, 202516.7216.9416.7216.9216.921.62%75,916
May 30, 202516.8316.8516.6516.6516.65-1.65%35,397
May 29, 202516.8416.9516.8216.9316.931.38%332,163
May 28, 202516.6416.9816.5816.7016.70-0.06%173,524
May 27, 202516.6816.9816.6216.7116.710.97%38,263
May 23, 202516.2216.6116.2216.5516.550.98%44,290
May 22, 202516.3716.5216.3516.3916.39-0.85%62,252
May 21, 202516.4816.5916.3816.5316.53-0.12%56,869
May 20, 202516.6116.6516.5316.5516.550.18%64,662
May 19, 202516.2516.6516.1016.5216.521.60%50,766
May 16, 202516.1916.3116.1716.2616.260.31%37,953
May 15, 202516.3116.3515.9816.2116.21-0.25%34,239
May 14, 202516.2416.3116.1616.2516.250.74%37,159
May 13, 202515.8116.2515.7016.1316.131.96%100,537
May 12, 202516.0816.0815.6515.8215.82-0.69%135,892
May 9, 202515.9516.0515.8815.9315.930.25%16,177
May 8, 202516.0916.1815.8715.8915.89-0.38%117,372
May 7, 202515.8216.0015.8115.9515.951.01%72,138
May 6, 202515.4115.8315.4015.7915.792.33%64,506
May 5, 202515.4915.5615.2115.4315.43-0.32%106,335
May 2, 202515.5115.7515.4615.4815.48-43,399
May 1, 202515.6915.8515.3715.4815.48-0.32%82,763
Apr 30, 202515.4215.7115.2915.5315.530.65%144,463
Apr 29, 202515.8815.9015.3615.4315.43-2.65%135,258
Apr 28, 202515.7715.9315.7215.8515.850.83%62,846
Apr 25, 202515.6115.7615.3215.7215.720.70%53,800
Apr 24, 202515.4615.6715.4615.6115.610.97%88,032
Apr 23, 202515.2515.5915.1015.4615.462.18%118,951
Apr 22, 202514.8015.1914.7115.1315.131.41%91,694
Apr 21, 202515.1315.1714.7314.9214.71-0.60%180,780
Apr 17, 202514.6615.0914.6415.0114.802.53%43,437
Apr 16, 202514.4414.7614.4014.6414.431.24%85,212
Apr 15, 202514.3214.8714.2514.4614.251.76%225,885
Apr 14, 202514.0314.2913.9914.2114.011.94%31,226
Apr 11, 202513.8913.9913.8213.9413.740.65%30,643
Apr 10, 202513.9414.1313.5113.8513.65-2.05%110,061
Apr 9, 202513.1914.2913.1014.1413.946.40%99,851
Apr 8, 202513.6213.6813.2613.2913.10-0.15%51,245