The Mexico Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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