The Mexico Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	21.54	21.91	21.38	21.53	21.53	-0.14%	59,764
Jul 21, 2026	21.66	21.99	21.49	21.91	21.56	2.14%	54,331
Jul 20, 2026	21.50	21.79	21.35	21.45	21.11	-0.09%	47,857
Jul 17, 2026	21.75	21.75	21.34	21.47	21.13	-0.65%	54,964
Jul 16, 2026	21.67	21.75	21.30	21.61	21.26	-0.41%	45,454
Jul 15, 2026	21.54	21.79	21.54	21.70	21.35	0.60%	15,991
Jul 14, 2026	21.37	21.80	21.30	21.57	21.23	1.41%	35,429
Jul 13, 2026	21.60	21.62	21.23	21.27	20.93	-1.71%	30,514
Jul 10, 2026	21.50	21.97	21.33	21.64	21.29	0.89%	23,121
Jul 9, 2026	21.43	21.83	21.00	21.45	21.11	-0.09%	31,674
Jul 8, 2026	21.65	21.65	21.12	21.47	21.13	-1.20%	20,841
Jul 7, 2026	22.01	22.01	21.66	21.73	21.38	-1.09%	19,229
Jul 6, 2026	21.89	22.23	21.89	21.97	21.62	1.01%	7,821
Jul 2, 2026	21.88	22.33	21.65	21.75	21.40	0.32%	39,562
Jul 1, 2026	21.81	21.94	21.67	21.68	21.33	-0.87%	19,627
Jun 30, 2026	22.04	22.18	21.66	21.87	21.52	-	105,771
Jun 29, 2026	21.74	21.94	21.50	21.87	21.52	1.30%	42,958
Jun 26, 2026	21.65	21.73	21.59	21.59	21.25	-0.55%	35,774
Jun 25, 2026	21.38	21.73	21.31	21.71	21.36	1.88%	13,005
Jun 24, 2026	21.51	21.69	21.24	21.31	20.97	-1.57%	34,642
Jun 23, 2026	21.49	21.71	21.12	21.65	21.30	-0.73%	77,651
Jun 22, 2026	22.22	22.22	21.81	21.81	21.46	-1.98%	14,114
Jun 18, 2026	22.34	22.34	21.89	22.25	21.89	-0.04%	16,616
Jun 17, 2026	22.45	22.56	22.10	22.26	21.90	-0.13%	29,132
Jun 16, 2026	22.29	22.37	22.08	22.29	21.93	-0.04%	12,663
Jun 15, 2026	22.63	22.94	22.18	22.30	21.94	-	36,620
Jun 12, 2026	22.00	22.33	21.55	22.30	21.94	2.34%	51,630
Jun 11, 2026	21.12	21.80	20.84	21.79	21.44	3.56%	48,653
Jun 10, 2026	20.96	21.44	20.91	21.04	20.70	-0.38%	82,240
Jun 9, 2026	21.44	21.44	20.73	21.12	20.78	-0.94%	36,544
Jun 8, 2026	21.50	21.55	21.26	21.32	20.98	-0.37%	10,620
Jun 5, 2026	21.62	21.81	21.34	21.40	21.06	-1.83%	57,826
Jun 4, 2026	22.19	22.19	21.60	21.80	21.45	-1.56%	46,685
Jun 3, 2026	22.16	22.24	22.03	22.15	21.79	-0.38%	65,448
Jun 2, 2026	22.10	22.48	21.87	22.23	21.87	1.05%	49,698
Jun 1, 2026	22.18	22.18	21.81	22.00	21.65	-1.17%	22,506
May 29, 2026	22.31	22.31	22.04	22.26	21.90	-0.40%	34,622
May 28, 2026	22.27	22.44	22.00	22.35	21.99	0.18%	22,436
May 27, 2026	22.23	22.38	21.90	22.31	21.95	1.04%	97,949
May 26, 2026	22.00	22.21	21.64	22.08	21.73	1.75%	64,631
May 22, 2026	21.74	21.80	21.43	21.70	21.35	0.23%	47,301
May 21, 2026	21.61	21.92	21.55	21.65	21.30	-0.55%	30,449
May 20, 2026	21.78	21.80	21.47	21.77	21.42	0.74%	32,056
May 19, 2026	21.56	21.64	21.16	21.61	21.26	-0.14%	92,695
May 18, 2026	21.74	21.75	21.41	21.64	21.29	0.05%	94,503
May 15, 2026	21.88	21.88	21.44	21.63	21.28	-1.73%	60,996
May 14, 2026	22.19	22.34	21.95	22.01	21.66	-0.61%	110,383
May 13, 2026	21.84	22.22	21.71	22.15	21.79	0.98%	25,819
May 12, 2026	21.86	22.15	21.82	21.93	21.58	-0.32%	58,319
May 11, 2026	21.91	22.30	21.91	22.00	21.65	0.32%	60,039