The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
22.28
+0.09 (0.41%)
Apr 10, 2026, 4:00 PM EDT - Market closed
The Mexico Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 22.30 | 22.40 | 22.22 | 22.28 | 22.28 | 0.41% | 22,835 |
| Apr 9, 2026 | 22.09 | 22.38 | 22.08 | 22.19 | 22.19 | -0.22% | 24,244 |
| Apr 8, 2026 | 22.05 | 22.40 | 22.04 | 22.24 | 22.24 | 4.22% | 33,285 |
| Apr 7, 2026 | 21.18 | 21.55 | 21.14 | 21.34 | 21.34 | 0.09% | 34,402 |
| Apr 6, 2026 | 21.30 | 21.97 | 21.16 | 21.32 | 21.32 | -0.23% | 89,819 |
| Apr 2, 2026 | 21.15 | 21.64 | 20.90 | 21.37 | 21.37 | 0.52% | 42,629 |
| Apr 1, 2026 | 21.05 | 21.48 | 21.00 | 21.26 | 21.26 | 1.58% | 33,375 |
| Mar 31, 2026 | 20.40 | 21.00 | 20.34 | 20.93 | 20.93 | 2.95% | 32,860 |
| Mar 30, 2026 | 20.29 | 20.99 | 20.29 | 20.33 | 20.33 | 0.99% | 22,568 |
| Mar 27, 2026 | 20.36 | 21.42 | 20.13 | 20.13 | 20.13 | -1.56% | 51,938 |
| Mar 26, 2026 | 20.85 | 21.24 | 20.45 | 20.45 | 20.45 | -2.53% | 70,804 |
| Mar 25, 2026 | 20.21 | 21.04 | 20.21 | 20.98 | 20.98 | 3.86% | 18,671 |
| Mar 24, 2026 | 19.75 | 20.23 | 19.68 | 20.20 | 20.20 | 1.46% | 15,166 |
| Mar 23, 2026 | 19.70 | 20.34 | 19.70 | 19.91 | 19.91 | 1.53% | 30,816 |
| Mar 20, 2026 | 20.06 | 20.08 | 19.54 | 19.61 | 19.61 | -2.49% | 40,695 |
| Mar 19, 2026 | 20.20 | 20.20 | 19.70 | 20.11 | 20.11 | -0.84% | 47,158 |
| Mar 18, 2026 | 20.08 | 20.96 | 20.08 | 20.28 | 20.28 | -0.98% | 38,304 |
| Mar 17, 2026 | 20.57 | 20.89 | 20.38 | 20.48 | 20.48 | -0.24% | 35,288 |
| Mar 16, 2026 | 20.40 | 21.00 | 20.25 | 20.53 | 20.53 | 2.14% | 61,010 |
| Mar 13, 2026 | 20.39 | 20.75 | 20.05 | 20.10 | 20.10 | -1.23% | 60,843 |
| Mar 12, 2026 | 20.51 | 21.55 | 20.26 | 20.35 | 20.35 | -2.21% | 51,633 |
| Mar 11, 2026 | 20.89 | 21.08 | 20.70 | 20.81 | 20.81 | -1.09% | 59,915 |
| Mar 10, 2026 | 20.84 | 21.92 | 20.84 | 21.04 | 21.04 | 1.01% | 94,958 |
| Mar 9, 2026 | 20.21 | 20.90 | 20.21 | 20.83 | 20.83 | -0.14% | 48,919 |
| Mar 6, 2026 | 21.01 | 21.39 | 20.62 | 20.86 | 20.86 | -2.20% | 87,080 |
| Mar 5, 2026 | 21.90 | 21.90 | 21.19 | 21.33 | 21.33 | -2.60% | 64,934 |
| Mar 4, 2026 | 21.26 | 21.99 | 21.23 | 21.90 | 21.90 | 3.50% | 84,314 |
| Mar 3, 2026 | 21.79 | 22.43 | 20.69 | 21.16 | 21.16 | -5.32% | 106,780 |
| Mar 2, 2026 | 22.43 | 22.70 | 22.20 | 22.35 | 22.35 | -2.02% | 67,547 |
| Feb 27, 2026 | 22.62 | 23.00 | 22.31 | 22.81 | 22.81 | 0.04% | 132,990 |
| Feb 26, 2026 | 22.66 | 22.83 | 22.32 | 22.80 | 22.80 | 0.75% | 110,557 |
| Feb 25, 2026 | 22.66 | 22.85 | 22.19 | 22.63 | 22.63 | 0.35% | 233,597 |
| Feb 24, 2026 | 22.25 | 22.88 | 22.05 | 22.55 | 22.55 | 1.21% | 143,316 |
| Feb 23, 2026 | 22.48 | 22.72 | 22.16 | 22.28 | 22.28 | -2.02% | 100,096 |
| Feb 20, 2026 | 22.50 | 22.82 | 22.30 | 22.74 | 22.74 | 1.61% | 51,779 |
| Feb 19, 2026 | 22.50 | 22.50 | 22.34 | 22.38 | 22.38 | -0.09% | 67,942 |
| Feb 18, 2026 | 22.46 | 22.99 | 22.32 | 22.40 | 22.40 | -0.67% | 132,814 |
| Feb 17, 2026 | 22.85 | 22.99 | 22.15 | 22.55 | 22.55 | -0.81% | 85,007 |
| Feb 13, 2026 | 22.69 | 22.91 | 22.34 | 22.73 | 22.73 | 0.86% | 200,181 |
| Feb 12, 2026 | 22.70 | 22.85 | 22.40 | 22.54 | 22.54 | -0.70% | 119,421 |
| Feb 11, 2026 | 22.66 | 22.70 | 22.25 | 22.70 | 22.70 | 0.22% | 140,303 |
| Feb 10, 2026 | 22.67 | 22.69 | 22.50 | 22.65 | 22.65 | -0.04% | 70,674 |
| Feb 9, 2026 | 22.48 | 22.87 | 22.06 | 22.66 | 22.66 | 0.80% | 35,336 |
| Feb 6, 2026 | 22.09 | 22.55 | 22.05 | 22.48 | 22.48 | 2.88% | 27,699 |
| Feb 5, 2026 | 21.87 | 22.14 | 21.66 | 21.85 | 21.85 | -0.55% | 56,223 |
| Feb 4, 2026 | 22.33 | 22.45 | 21.75 | 21.97 | 21.97 | -1.04% | 49,575 |
| Feb 3, 2026 | 21.58 | 22.50 | 21.58 | 22.20 | 22.20 | 3.11% | 85,769 |
| Feb 2, 2026 | 21.49 | 21.79 | 21.34 | 21.53 | 21.53 | 0.47% | 55,859 |
| Jan 30, 2026 | 21.85 | 22.40 | 21.06 | 21.43 | 21.43 | -3.69% | 130,143 |
| Jan 29, 2026 | 22.22 | 22.50 | 21.82 | 22.25 | 22.25 | 1.27% | 94,038 |