The Mexico Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.09	21.32	20.98	20.98	20.98	-1.04%	22,832
Sep 17, 2026	21.23	21.39	20.70	21.20	21.20	0.14%	19,985
Sep 16, 2026	21.00	21.17	20.54	21.17	21.17	1.73%	44,972
Sep 15, 2026	21.39	21.40	20.81	20.81	20.81	-2.39%	51,330
Sep 14, 2026	21.22	21.60	21.05	21.32	21.32	-	15,590
Sep 11, 2026	21.31	21.72	21.26	21.32	21.32	-1.07%	33,709
Sep 10, 2026	21.76	21.79	21.28	21.55	21.55	-0.97%	53,268
Sep 9, 2026	21.59	21.98	21.58	21.76	21.76	1.12%	25,330
Sep 8, 2026	21.67	21.94	21.39	21.52	21.52	-0.37%	32,303
Sep 4, 2026	21.75	21.86	21.49	21.60	21.60	-0.41%	12,434
Sep 3, 2026	21.61	21.89	21.48	21.69	21.69	1.02%	23,372
Sep 2, 2026	21.44	21.86	21.28	21.47	21.47	0.23%	13,260
Sep 1, 2026	21.65	21.97	21.37	21.42	21.42	-1.43%	28,797
Aug 31, 2026	21.54	22.03	21.50	21.73	21.73	0.42%	44,782
Aug 28, 2026	22.09	22.09	21.60	21.64	21.64	-1.68%	58,780
Aug 27, 2026	22.03	22.17	21.92	22.01	22.01	-0.32%	15,528
Aug 26, 2026	21.97	22.33	21.90	22.08	22.08	0.36%	25,093
Aug 25, 2026	21.84	22.20	21.60	22.00	22.00	0.82%	83,164
Aug 24, 2026	22.04	22.29	21.68	21.82	21.82	-1.00%	41,987
Aug 21, 2026	21.63	22.08	21.28	22.04	22.04	2.61%	24,233
Aug 20, 2026	21.20	21.68	21.20	21.48	21.48	0.42%	18,288
Aug 19, 2026	21.30	21.45	21.15	21.39	21.39	1.09%	33,464
Aug 18, 2026	21.27	21.49	21.16	21.16	21.16	-1.17%	6,792
Aug 17, 2026	21.55	21.85	21.22	21.41	21.41	-0.42%	15,620
Aug 14, 2026	21.50	22.11	21.46	21.50	21.50	0.47%	43,710
Aug 13, 2026	21.60	21.94	21.30	21.40	21.40	-1.41%	50,350
Aug 12, 2026	21.65	21.81	21.65	21.71	21.71	0.21%	12,911
Aug 11, 2026	21.82	22.00	21.60	21.66	21.66	-0.46%	27,924
Aug 10, 2026	21.87	22.22	21.71	21.76	21.76	-0.50%	41,231
Aug 7, 2026	21.76	22.35	21.76	21.87	21.87	0.14%	37,534
Aug 6, 2026	21.75	22.20	21.75	21.84	21.84	0.37%	29,593
Aug 5, 2026	21.81	22.15	21.66	21.76	21.76	0.51%	21,528
Aug 4, 2026	21.74	22.39	21.53	21.65	21.65	0.23%	54,488
Aug 3, 2026	21.78	21.90	21.54	21.60	21.60	-0.74%	25,527
Jul 31, 2026	21.81	21.95	21.48	21.76	21.76	0.28%	30,294
Jul 30, 2026	21.58	22.00	21.33	21.70	21.70	1.93%	57,313
Jul 29, 2026	21.53	21.65	21.29	21.29	21.29	-0.79%	53,258
Jul 28, 2026	21.37	21.72	21.31	21.46	21.46	0.14%	30,436
Jul 27, 2026	21.36	21.74	21.05	21.43	21.43	1.13%	30,022
Jul 24, 2026	21.07	21.44	21.01	21.19	21.19	0.19%	28,328
Jul 23, 2026	21.29	21.80	21.06	21.15	21.15	-1.76%	38,718
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