The Mexico Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	21.05	21.48	21.00	21.26	20.92	1.58%	33,375
Mar 31, 2026	20.40	21.00	20.34	20.93	20.59	2.95%	32,860
Mar 30, 2026	20.29	20.99	20.29	20.33	20.00	0.99%	22,576
Mar 27, 2026	20.36	21.42	20.13	20.13	19.81	-1.56%	51,938
Mar 26, 2026	20.85	21.24	20.45	20.45	20.12	-2.53%	70,804
Mar 25, 2026	20.21	21.04	20.21	20.98	20.64	3.86%	18,671
Mar 24, 2026	19.75	20.23	19.68	20.20	19.87	1.46%	15,166
Mar 23, 2026	19.70	20.34	19.70	19.91	19.59	1.53%	30,816
Mar 20, 2026	20.06	20.08	19.54	19.61	19.29	-2.49%	40,695
Mar 19, 2026	20.20	20.20	19.70	20.11	19.79	-0.84%	47,158
Mar 18, 2026	20.08	20.96	20.08	20.28	19.95	-0.98%	38,304
Mar 17, 2026	20.57	20.89	20.38	20.48	20.15	-0.24%	35,288
Mar 16, 2026	20.40	21.00	20.25	20.53	20.20	2.14%	61,060
Mar 13, 2026	20.39	20.75	20.05	20.10	19.78	-1.23%	60,843