The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
18.11
+0.17 (0.95%)
Aug 8, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 17.78 | 18.04 | 17.41 | 17.86 | 17.86 | 0.79% | 27,444 |
| Jul 30, 2025 | 17.89 | 17.89 | 17.65 | 17.72 | 17.72 | -0.73% | 24,757 |
| Jul 29, 2025 | 17.52 | 17.89 | 17.48 | 17.85 | 17.85 | 2.59% | 40,695 |
| Jul 28, 2025 | 17.22 | 17.42 | 17.22 | 17.40 | 17.40 | -0.06% | 48,361 |
| Jul 25, 2025 | 17.31 | 17.43 | 17.26 | 17.41 | 17.41 | 0.69% | 21,920 |
| Jul 24, 2025 | 17.18 | 17.38 | 17.18 | 17.29 | 17.29 | 0.70% | 11,480 |
| Jul 23, 2025 | 16.96 | 17.19 | 16.96 | 17.17 | 17.17 | 1.18% | 31,764 |
| Jul 22, 2025 | 16.69 | 17.07 | 16.57 | 16.97 | 16.97 | -0.29% | 80,690 |
| Jul 21, 2025 | 17.10 | 17.22 | 17.02 | 17.02 | 16.77 | -0.53% | 25,685 |
| Jul 18, 2025 | 17.16 | 17.30 | 17.07 | 17.11 | 16.86 | -0.81% | 23,079 |
| Jul 17, 2025 | 17.18 | 17.32 | 17.16 | 17.25 | 17.00 | - | 27,380 |
| Jul 16, 2025 | 17.04 | 17.32 | 17.04 | 17.25 | 17.00 | 0.88% | 37,304 |
| Jul 15, 2025 | 17.18 | 17.30 | 17.01 | 17.10 | 16.85 | -0.41% | 34,590 |
| Jul 14, 2025 | 17.22 | 17.31 | 17.10 | 17.17 | 16.92 | -0.98% | 158,714 |
| Jul 11, 2025 | 17.27 | 17.38 | 17.20 | 17.34 | 17.09 | -0.23% | 19,720 |
| Jul 10, 2025 | 17.37 | 17.46 | 17.29 | 17.38 | 17.13 | 0.06% | 43,585 |
| Jul 9, 2025 | 17.51 | 17.70 | 17.37 | 17.37 | 17.12 | -0.86% | 39,473 |
| Jul 8, 2025 | 17.52 | 17.70 | 17.41 | 17.52 | 17.27 | -0.85% | 14,339 |
| Jul 7, 2025 | 17.82 | 17.87 | 17.60 | 17.67 | 17.41 | -1.12% | 9,821 |
| Jul 3, 2025 | 17.83 | 17.94 | 17.77 | 17.87 | 17.61 | 0.73% | 24,343 |
| Jul 2, 2025 | 17.67 | 17.84 | 17.63 | 17.74 | 17.48 | -0.11% | 10,660 |
| Jul 1, 2025 | 17.63 | 17.78 | 17.60 | 17.76 | 17.50 | 1.08% | 25,194 |
| Jun 30, 2025 | 17.45 | 17.68 | 17.41 | 17.57 | 17.32 | 0.75% | 27,053 |
| Jun 27, 2025 | 17.44 | 17.60 | 17.43 | 17.44 | 17.19 | -0.23% | 40,611 |
| Jun 26, 2025 | 17.42 | 17.49 | 17.35 | 17.48 | 17.23 | 1.04% | 11,228 |
| Jun 25, 2025 | 17.18 | 17.31 | 17.10 | 17.30 | 17.05 | 1.85% | 35,215 |
| Jun 24, 2025 | 16.57 | 17.00 | 16.57 | 16.99 | 16.74 | 2.75% | 37,975 |
| Jun 23, 2025 | 16.48 | 16.58 | 16.47 | 16.53 | 16.29 | 0.49% | 19,443 |
| Jun 20, 2025 | 16.80 | 16.81 | 16.43 | 16.45 | 16.21 | -2.49% | 13,652 |
| Jun 18, 2025 | 16.94 | 17.00 | 16.80 | 16.87 | 16.63 | 0.12% | 11,943 |
| Jun 17, 2025 | 16.93 | 17.00 | 16.84 | 16.85 | 16.61 | -1.17% | 22,389 |
| Jun 16, 2025 | 17.02 | 17.25 | 17.02 | 17.05 | 16.80 | -0.41% | 30,075 |
| Jun 13, 2025 | 17.12 | 17.17 | 16.95 | 17.12 | 16.87 | -0.64% | 69,640 |
| Jun 12, 2025 | 17.15 | 17.32 | 17.15 | 17.23 | 16.98 | -0.12% | 39,563 |
| Jun 11, 2025 | 17.25 | 17.51 | 17.23 | 17.25 | 17.00 | - | 110,544 |
| Jun 10, 2025 | 17.21 | 17.28 | 17.13 | 17.25 | 17.00 | 0.41% | 202,077 |
| Jun 9, 2025 | 17.14 | 17.28 | 17.11 | 17.18 | 16.93 | 0.53% | 76,496 |
| Jun 6, 2025 | 17.05 | 17.14 | 16.76 | 17.09 | 16.84 | 0.06% | 49,702 |
| Jun 5, 2025 | 16.94 | 17.08 | 16.94 | 17.08 | 16.83 | 0.83% | 40,472 |
| Jun 4, 2025 | 16.78 | 16.98 | 16.78 | 16.94 | 16.69 | 1.07% | 22,059 |
| Jun 3, 2025 | 16.85 | 16.87 | 16.68 | 16.76 | 16.52 | -0.95% | 10,570 |
| Jun 2, 2025 | 16.72 | 16.94 | 16.72 | 16.92 | 16.67 | 1.62% | 75,916 |
| May 30, 2025 | 16.83 | 16.85 | 16.65 | 16.65 | 16.41 | -1.65% | 35,397 |
| May 29, 2025 | 16.84 | 16.95 | 16.82 | 16.93 | 16.68 | 1.38% | 332,163 |