The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
21.29
+0.15 (0.71%)
May 1, 2026, 4:00 PM EDT - Market closed
The Mexico Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 21.15 | 21.65 | 21.02 | 21.29 | 21.29 | 0.71% | 75,776 |
| 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% | 89,926 |
| Apr 22, 2026 | 21.51 | 22.11 | 21.51 | 21.66 | 21.66 | -0.23% | 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 |
| Mar 12, 2026 | 20.51 | 21.55 | 20.26 | 20.35 | 20.02 | -2.21% | 51,633 |
| Mar 11, 2026 | 20.89 | 21.08 | 20.70 | 20.81 | 20.47 | -1.09% | 59,915 |
| Mar 10, 2026 | 20.84 | 21.92 | 20.84 | 21.04 | 20.70 | 1.01% | 94,958 |
| Mar 9, 2026 | 20.21 | 20.90 | 20.21 | 20.83 | 20.49 | -0.14% | 48,919 |
| Mar 6, 2026 | 21.01 | 21.39 | 20.62 | 20.86 | 20.52 | -2.20% | 87,080 |
| Mar 5, 2026 | 21.90 | 21.90 | 21.19 | 21.33 | 20.99 | -2.60% | 64,934 |
| Mar 4, 2026 | 21.26 | 21.99 | 21.23 | 21.90 | 21.55 | 3.50% | 84,314 |
| Mar 3, 2026 | 21.79 | 22.43 | 20.69 | 21.16 | 20.82 | -5.32% | 106,781 |
| Mar 2, 2026 | 22.43 | 22.70 | 22.20 | 22.35 | 21.99 | -2.02% | 67,547 |
| Feb 27, 2026 | 22.62 | 23.00 | 22.31 | 22.81 | 22.44 | 0.04% | 132,990 |
| Feb 26, 2026 | 22.66 | 22.83 | 22.32 | 22.80 | 22.43 | 0.75% | 110,557 |
| Feb 25, 2026 | 22.66 | 22.85 | 22.19 | 22.63 | 22.27 | 0.35% | 233,597 |
| Feb 24, 2026 | 22.25 | 22.88 | 22.05 | 22.55 | 22.19 | 1.21% | 143,316 |
| Feb 23, 2026 | 22.48 | 22.72 | 22.16 | 22.28 | 21.92 | -2.02% | 100,096 |
| Feb 20, 2026 | 22.50 | 22.82 | 22.30 | 22.74 | 22.37 | 1.61% | 51,779 |