The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
20.19
+0.05 (0.25%)
Oct 30, 2026, 4:00 PM EDT - Market closed
The Mexico Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.03 | 20.32 | 20.03 | 20.19 | 20.19 | 0.25% | 61,557 |
| Oct 29, 2026 | 20.21 | 20.24 | 20.00 | 20.14 | 20.14 | - | 46,767 |
| Oct 28, 2026 | 20.28 | 20.28 | 20.00 | 20.14 | 20.14 | 0.20% | 34,177 |
| Oct 27, 2026 | 20.18 | 20.35 | 20.05 | 20.10 | 20.10 | -0.69% | 48,892 |
| Oct 26, 2026 | 20.30 | 20.69 | 20.09 | 20.24 | 20.24 | -0.25% | 53,075 |
| Oct 23, 2026 | 20.20 | 20.70 | 20.05 | 20.29 | 20.29 | 0.55% | 58,841 |
| Oct 22, 2026 | 20.31 | 20.51 | 20.07 | 20.18 | 20.18 | -1.51% | 39,143 |
| Oct 21, 2026 | 20.74 | 20.82 | 20.30 | 20.49 | 20.49 | -0.63% | 73,603 |
| Oct 20, 2026 | 20.74 | 21.10 | 20.71 | 20.97 | 20.62 | 0.58% | 43,720 |
| Oct 19, 2026 | 20.53 | 21.00 | 20.45 | 20.85 | 20.50 | 1.61% | 44,124 |
| Oct 16, 2026 | 20.23 | 20.52 | 20.14 | 20.52 | 20.18 | 1.63% | 7,802 |
| Oct 15, 2026 | 19.80 | 20.46 | 19.69 | 20.19 | 19.85 | 1.46% | 43,380 |
| Oct 14, 2026 | 20.07 | 20.20 | 19.80 | 19.90 | 19.57 | -1.68% | 128,937 |
| Oct 13, 2026 | 20.39 | 20.49 | 20.19 | 20.24 | 19.90 | -0.34% | 19,234 |
| Oct 12, 2026 | 20.08 | 20.37 | 20.05 | 20.31 | 19.97 | 1.30% | 75,545 |
| Oct 9, 2026 | 19.99 | 20.19 | 19.99 | 20.05 | 19.72 | 1.01% | 10,095 |
| Oct 8, 2026 | 20.07 | 20.51 | 19.85 | 19.85 | 19.52 | -1.15% | 36,714 |
| Oct 7, 2026 | 20.09 | 20.26 | 19.96 | 20.08 | 19.74 | -0.79% | 17,926 |
| Oct 6, 2026 | 20.11 | 20.38 | 19.91 | 20.24 | 19.90 | 0.95% | 29,056 |
| Oct 5, 2026 | 19.99 | 20.33 | 19.97 | 20.05 | 19.72 | 0.60% | 67,679 |
| Oct 2, 2026 | 19.77 | 20.00 | 19.71 | 19.93 | 19.60 | 0.30% | 19,759 |
| Oct 1, 2026 | 20.31 | 20.55 | 19.73 | 19.87 | 19.54 | -2.55% | 43,431 |
| Sep 30, 2026 | 20.67 | 20.67 | 20.38 | 20.39 | 20.05 | -1.21% | 6,163 |
| Sep 29, 2026 | 20.62 | 21.16 | 20.49 | 20.64 | 20.30 | -0.29% | 23,527 |
| Sep 28, 2026 | 20.70 | 21.22 | 20.60 | 20.70 | 20.35 | -0.05% | 23,704 |
| Sep 25, 2026 | 20.74 | 20.90 | 20.65 | 20.71 | 20.36 | 0.10% | 16,220 |
| Sep 24, 2026 | 20.83 | 20.83 | 20.67 | 20.69 | 20.34 | -1.19% | 3,983 |
| Sep 23, 2026 | 20.78 | 21.33 | 20.78 | 20.94 | 20.59 | -0.38% | 44,035 |
| Sep 22, 2026 | 20.96 | 21.63 | 20.87 | 21.02 | 20.67 | 0.53% | 19,383 |
| Sep 21, 2026 | 21.10 | 21.23 | 20.86 | 20.91 | 20.56 | -0.33% | 38,393 |
| Sep 18, 2026 | 21.09 | 21.32 | 20.98 | 20.98 | 20.63 | -1.04% | 22,833 |
| Sep 17, 2026 | 21.23 | 21.39 | 20.70 | 21.20 | 20.85 | 0.14% | 19,986 |
| Sep 16, 2026 | 21.00 | 21.17 | 20.54 | 21.17 | 20.82 | 1.73% | 44,974 |
| Sep 15, 2026 | 21.39 | 21.40 | 20.81 | 20.81 | 20.46 | -2.39% | 51,333 |
| Sep 14, 2026 | 21.22 | 21.60 | 21.05 | 21.32 | 20.96 | - | 15,593 |
| Sep 11, 2026 | 21.31 | 21.72 | 21.26 | 21.32 | 20.96 | -1.07% | 33,712 |
| Sep 10, 2026 | 21.76 | 21.79 | 21.28 | 21.55 | 21.19 | -0.97% | 53,270 |
| Sep 9, 2026 | 21.59 | 21.98 | 21.58 | 21.76 | 21.40 | 1.12% | 25,331 |
| Sep 8, 2026 | 21.67 | 21.94 | 21.39 | 21.52 | 21.16 | -0.37% | 32,305 |
| Sep 4, 2026 | 21.75 | 21.86 | 21.49 | 21.60 | 21.24 | -0.41% | 12,436 |
| Sep 3, 2026 | 21.61 | 21.89 | 21.48 | 21.69 | 21.33 | 1.02% | 23,373 |
| Sep 2, 2026 | 21.44 | 21.86 | 21.28 | 21.47 | 21.11 | 0.23% | 13,263 |
| Sep 1, 2026 | 21.65 | 21.97 | 21.37 | 21.42 | 21.06 | -1.43% | 28,797 |
| Aug 31, 2026 | 21.54 | 22.03 | 21.50 | 21.73 | 21.37 | 0.42% | 44,783 |
| Aug 28, 2026 | 22.09 | 22.09 | 21.60 | 21.64 | 21.28 | -1.68% | 58,781 |
| Aug 27, 2026 | 22.03 | 22.17 | 21.92 | 22.01 | 21.64 | -0.32% | 15,529 |
| Aug 26, 2026 | 21.97 | 22.33 | 21.90 | 22.08 | 21.71 | 0.36% | 25,094 |
| Aug 25, 2026 | 21.84 | 22.20 | 21.60 | 22.00 | 21.63 | 0.82% | 83,164 |
| Aug 24, 2026 | 22.04 | 22.29 | 21.68 | 21.82 | 21.46 | -1.00% | 41,987 |
| Aug 21, 2026 | 21.63 | 22.08 | 21.28 | 22.04 | 21.67 | 2.61% | 24,234 |