The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
20.05
+0.20 (1.01%)
Oct 9, 2026, 4:00 PM EDT - Market closed
The Mexico Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.01% | 10,095 |
| Oct 8, 2026 | 20.07 | 20.51 | 19.85 | 19.85 | 19.85 | -1.15% | 36,712 |
| Oct 7, 2026 | 20.09 | 20.26 | 19.96 | 20.08 | 20.08 | -0.79% | 17,926 |
| Oct 6, 2026 | 20.11 | 20.38 | 19.91 | 20.24 | 20.24 | 0.95% | 29,052 |
| Oct 5, 2026 | 19.99 | 20.33 | 19.97 | 20.05 | 20.05 | 0.60% | 67,677 |
| Oct 2, 2026 | 19.77 | 20.00 | 19.71 | 19.93 | 19.93 | 0.30% | 19,759 |
| Oct 1, 2026 | 20.31 | 20.55 | 19.73 | 19.87 | 19.87 | -2.55% | 43,431 |
| Sep 30, 2026 | 20.67 | 20.67 | 20.38 | 20.39 | 20.39 | -1.21% | 6,160 |
| Sep 29, 2026 | 20.62 | 21.16 | 20.49 | 20.64 | 20.64 | -0.29% | 23,525 |
| Sep 28, 2026 | 20.70 | 21.22 | 20.60 | 20.70 | 20.70 | -0.05% | 23,702 |
| Sep 25, 2026 | 20.74 | 20.90 | 20.65 | 20.71 | 20.71 | 0.10% | 16,219 |
| Sep 24, 2026 | 20.83 | 20.83 | 20.67 | 20.69 | 20.69 | -1.19% | 3,981 |
| Sep 23, 2026 | 20.78 | 21.33 | 20.78 | 20.94 | 20.94 | -0.38% | 44,034 |
| Sep 22, 2026 | 20.96 | 21.63 | 20.87 | 21.02 | 21.02 | 0.53% | 19,383 |
| Sep 21, 2026 | 21.10 | 21.23 | 20.86 | 20.91 | 20.91 | -0.33% | 38,391 |
| 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 |