The Mexico Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	22.00	22.25	21.55	22.06	-	1.22%	14,429
Jun 11, 2026	21.12	21.80	20.84	21.79	21.79	3.56%	48,653
Jun 10, 2026	20.96	21.44	20.91	21.04	21.04	-0.38%	82,240
Jun 9, 2026	21.44	21.44	20.73	21.12	21.12	-0.94%	36,537
Jun 8, 2026	21.50	21.55	21.26	21.32	21.32	-0.37%	10,620
Jun 5, 2026	21.62	21.81	21.34	21.40	21.40	-1.83%	57,826
Jun 4, 2026	22.19	22.19	21.60	21.80	21.80	-1.56%	46,685
Jun 3, 2026	22.16	22.24	22.03	22.15	22.15	-0.38%	65,448
Jun 2, 2026	22.10	22.48	21.87	22.23	22.23	1.05%	49,698
Jun 1, 2026	22.18	22.18	21.81	22.00	22.00	-1.17%	22,506
May 29, 2026	22.31	22.31	22.04	22.26	22.26	-0.40%	34,580
May 28, 2026	22.27	22.44	22.00	22.35	22.35	0.18%	22,436
May 27, 2026	22.23	22.38	21.90	22.31	22.31	1.04%	97,949
May 26, 2026	22.00	22.21	21.64	22.08	22.08	1.75%	64,631
May 22, 2026	21.74	21.80	21.43	21.70	21.70	0.23%	47,301
May 21, 2026	21.61	21.92	21.55	21.65	21.65	-0.55%	30,449
May 20, 2026	21.78	21.80	21.47	21.77	21.77	0.74%	32,056
May 19, 2026	21.56	21.64	21.16	21.61	21.61	-0.14%	92,695
May 18, 2026	21.74	21.75	21.41	21.64	21.64	0.05%	94,503
May 15, 2026	21.88	21.88	21.44	21.63	21.63	-1.73%	60,996
May 14, 2026	22.19	22.34	21.95	22.01	22.01	-0.61%	110,383
May 13, 2026	21.84	22.22	21.71	22.15	22.15	0.98%	25,819
May 12, 2026	21.86	22.15	21.82	21.93	21.93	-0.32%	58,319
May 11, 2026	21.91	22.30	21.91	22.00	22.00	0.32%	60,039
May 8, 2026	21.86	22.09	21.86	21.93	21.93	0.55%	29,737
May 7, 2026	21.79	22.25	21.75	21.81	21.81	0.05%	62,133
May 6, 2026	21.63	21.84	21.51	21.80	21.80	2.06%	35,261
May 5, 2026	21.06	21.43	21.01	21.36	21.36	2.01%	79,141
May 4, 2026	21.14	21.47	20.85	20.94	20.94	-1.64%	53,317
May 1, 2026	21.15	21.65	21.02	21.29	21.29	0.71%	75,777
Apr 30, 2026	21.14	21.16	20.79	21.14	21.14	1.39%	50,447
Apr 29, 2026	20.96	21.47	20.77	20.85	20.85	-0.57%	93,030
Apr 28, 2026	21.58	21.58	20.80	20.97	20.97	-1.50%	101,401
Apr 27, 2026	21.75	21.80	21.22	21.29	21.29	-1.53%	49,512
Apr 24, 2026	21.41	21.90	21.41	21.62	21.62	1.41%	99,649
Apr 23, 2026	21.33	21.73	21.30	21.32	21.32	-1.57%	89,971
Apr 22, 2026	21.51	22.11	21.51	21.66	21.66	1.40%	208,802
Apr 21, 2026	22.15	22.25	21.58	21.71	21.36	-1.99%	48,326
Apr 20, 2026	22.01	22.27	21.89	22.15	21.79	0.41%	56,260
Apr 17, 2026	22.07	22.25	21.98	22.06	21.70	0.59%	44,778
Apr 16, 2026	21.85	22.06	21.76	21.93	21.58	-0.81%	50,263
Apr 15, 2026	22.07	22.15	21.77	22.11	21.75	0.82%	33,637
Apr 14, 2026	22.04	22.37	21.85	21.93	21.58	-0.45%	20,139
Apr 13, 2026	22.01	22.40	21.95	22.03	21.67	-1.12%	76,510
Apr 10, 2026	22.30	22.40	22.22	22.28	21.92	0.41%	22,835
Apr 9, 2026	22.09	22.38	22.08	22.19	21.83	-0.22%	24,244
Apr 8, 2026	22.05	22.40	22.04	22.24	21.88	4.22%	33,285
Apr 7, 2026	21.18	21.55	21.14	21.34	21.00	0.09%	34,402
Apr 6, 2026	21.30	21.97	21.16	21.32	20.98	-0.23%	89,819
Apr 2, 2026	21.15	21.64	20.90	21.37	21.03	0.52%	42,629