Mexico Equity & Income Fund Inc. (MXE)
NYSE: MXE · Real-Time Price · USD
13.09
-0.32 (-2.39%)
Mar 6, 2026, 4:00 PM EST - Market closed
MXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.50 | 13.09 | 12.12 | 13.09 | 13.09 | -2.39% | 2,065 |
| Mar 4, 2026 | 13.42 | 13.42 | 13.41 | 13.41 | 13.41 | 1.75% | 1,283 |
| Mar 3, 2026 | 13.80 | 13.80 | 13.16 | 13.18 | 13.18 | -4.91% | 3,998 |
| Mar 2, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.98% | 254 |
| Feb 27, 2026 | 13.71 | 14.14 | 13.71 | 14.14 | 14.14 | 2.02% | 1,837 |
| Feb 26, 2026 | 14.04 | 14.04 | 13.86 | 13.86 | 13.86 | -1.63% | 1,512 |
| Feb 24, 2026 | 13.98 | 14.09 | 13.98 | 14.09 | 14.09 | 1.08% | 1,147 |
| Feb 23, 2026 | 14.15 | 14.15 | 13.93 | 13.94 | 13.94 | -1.90% | 4,126 |
| Feb 20, 2026 | 13.88 | 14.21 | 13.88 | 14.21 | 14.21 | 2.38% | 1,303 |
| Feb 19, 2026 | 13.89 | 13.92 | 13.88 | 13.88 | 13.88 | -0.22% | 29,669 |
| Feb 18, 2026 | 14.30 | 14.30 | 13.84 | 13.91 | 13.91 | -0.39% | 13,271 |
| Feb 17, 2026 | 14.25 | 14.25 | 13.85 | 13.97 | 13.97 | 0.11% | 4,985 |
| Feb 13, 2026 | 13.81 | 13.95 | 13.81 | 13.95 | 13.95 | 0.29% | 2,738 |
| Feb 12, 2026 | 14.00 | 14.15 | 13.91 | 13.91 | 13.91 | -0.64% | 3,336 |
| Feb 11, 2026 | 14.03 | 14.03 | 13.85 | 14.00 | 14.00 | -1.13% | 4,698 |
| Feb 10, 2026 | 14.28 | 14.28 | 13.95 | 14.16 | 14.16 | 1.00% | 1,137 |
| Feb 9, 2026 | 14.30 | 14.30 | 13.92 | 14.02 | 14.02 | 1.15% | 1,502 |
| Feb 6, 2026 | 13.60 | 13.86 | 13.59 | 13.86 | 13.86 | 2.59% | 2,557 |
| Feb 4, 2026 | 13.31 | 13.85 | 13.31 | 13.51 | 13.51 | -1.31% | 9,073 |
| Feb 3, 2026 | 13.13 | 13.83 | 13.13 | 13.69 | 13.69 | 4.74% | 8,622 |
| Feb 2, 2026 | 13.07 | 13.11 | 13.07 | 13.07 | 13.07 | -1.58% | 1,391 |
| Jan 30, 2026 | 13.51 | 13.68 | 13.22 | 13.28 | 13.28 | -2.91% | 8,711 |
| Jan 29, 2026 | 13.56 | 13.85 | 13.53 | 13.68 | 13.68 | -0.16% | 25,164 |
| Jan 28, 2026 | 13.45 | 13.70 | 13.30 | 13.70 | 13.70 | 2.16% | 18,286 |
| Jan 27, 2026 | 13.45 | 13.45 | 13.25 | 13.41 | 13.41 | 0.68% | 7,775 |
| Jan 26, 2026 | 13.25 | 13.39 | 13.12 | 13.32 | 13.32 | 1.99% | 23,450 |
| Jan 23, 2026 | 12.95 | 13.10 | 12.95 | 13.06 | 13.06 | -0.46% | 2,013 |
| Jan 22, 2026 | 13.28 | 13.48 | 13.08 | 13.12 | 13.12 | -0.98% | 7,396 |
| Jan 21, 2026 | 12.90 | 13.52 | 12.90 | 13.25 | 13.25 | 2.95% | 13,947 |
| Jan 20, 2026 | 12.90 | 12.90 | 12.72 | 12.87 | 12.87 | 0.23% | 1,981 |
| Jan 16, 2026 | 12.76 | 12.87 | 12.69 | 12.84 | 12.84 | 0.63% | 8,393 |
| Jan 15, 2026 | 12.84 | 12.94 | 12.74 | 12.76 | 12.76 | -0.70% | 123,208 |
| Jan 14, 2026 | 12.57 | 12.85 | 12.52 | 12.85 | 12.85 | 1.90% | 6,725 |
| Jan 13, 2026 | 12.67 | 12.67 | 12.57 | 12.61 | 12.61 | -0.39% | 4,560 |
| Jan 12, 2026 | 12.49 | 12.66 | 12.49 | 12.66 | 12.66 | 2.26% | 827 |
| Jan 9, 2026 | 12.40 | 12.58 | 12.32 | 12.38 | 12.38 | 0.49% | 5,603 |
| Jan 8, 2026 | 12.31 | 12.37 | 12.18 | 12.32 | 12.32 | 0.98% | 6,400 |
| Jan 7, 2026 | 12.20 | 12.35 | 12.09 | 12.20 | 12.20 | -1.05% | 6,658 |
| Jan 6, 2026 | 12.67 | 12.67 | 12.33 | 12.33 | 12.33 | -1.44% | 1,217 |
| Jan 5, 2026 | 12.02 | 12.51 | 12.02 | 12.51 | 12.51 | 0.08% | 3,438 |
| Jan 2, 2026 | 12.35 | 12.56 | 12.35 | 12.50 | 12.50 | 0.97% | 5,172 |
| Dec 31, 2025 | 12.42 | 12.43 | 12.21 | 12.38 | 12.38 | -0.56% | 9,311 |
| Dec 30, 2025 | 12.39 | 12.49 | 12.22 | 12.45 | 12.45 | 0.89% | 8,060 |
| Dec 29, 2025 | 12.15 | 12.34 | 12.14 | 12.34 | 12.34 | -0.16% | 4,987 |
| Dec 26, 2025 | 12.61 | 12.74 | 12.30 | 12.36 | 12.36 | - | 6,270 |
| Dec 24, 2025 | 12.36 | 12.36 | 12.34 | 12.36 | 12.36 | 0.08% | 956 |
| Dec 23, 2025 | 12.35 | 12.40 | 12.24 | 12.35 | 12.35 | 0.41% | 3,285 |
| Dec 22, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 1.15% | 5,551 |
| Dec 19, 2025 | 12.20 | 12.24 | 12.08 | 12.16 | 12.16 | 0.66% | 1,149 |
| Dec 18, 2025 | 12.00 | 12.11 | 11.95 | 12.08 | 12.08 | 0.08% | 2,829 |
| Dec 17, 2025 | 12.25 | 12.25 | 11.91 | 12.07 | 12.07 | -1.87% | 739 |
| Dec 16, 2025 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | -0.65% | 1,655 |
| Dec 15, 2025 | 12.50 | 12.50 | 12.33 | 12.38 | 12.15 | -0.08% | 4,442 |
| Dec 12, 2025 | 12.40 | 12.44 | 12.20 | 12.39 | 12.16 | -0.05% | 23,698 |
| Dec 11, 2025 | 12.24 | 12.45 | 12.11 | 12.40 | 12.16 | 1.77% | 15,099 |
| Dec 10, 2025 | 12.34 | 12.34 | 12.10 | 12.18 | 11.95 | 0.34% | 6,733 |
| Dec 9, 2025 | 11.98 | 12.15 | 11.96 | 12.14 | 11.91 | 0.74% | 12,491 |
| Dec 8, 2025 | 12.21 | 12.21 | 12.00 | 12.05 | 11.82 | 0.17% | 3,278 |
| Dec 5, 2025 | 11.91 | 12.15 | 11.88 | 12.03 | 11.80 | - | 35,799 |
| Dec 4, 2025 | 11.72 | 12.05 | 11.72 | 12.03 | 11.80 | 0.50% | 11,898 |
| Dec 3, 2025 | 11.92 | 12.05 | 11.88 | 11.97 | 11.74 | -0.25% | 14,343 |
| Dec 2, 2025 | 11.75 | 12.05 | 11.75 | 12.00 | 11.77 | 1.27% | 17,762 |
| Dec 1, 2025 | 11.90 | 11.90 | 11.71 | 11.85 | 11.63 | 0.34% | 2,080 |
| Nov 28, 2025 | 11.78 | 11.86 | 11.70 | 11.81 | 11.59 | -0.34% | 8,012 |
| Nov 26, 2025 | 11.93 | 11.93 | 11.83 | 11.85 | 11.63 | 0.85% | 3,292 |
| Nov 25, 2025 | 11.61 | 11.82 | 11.61 | 11.75 | 11.53 | -0.42% | 2,629 |
| Nov 24, 2025 | 11.61 | 11.80 | 11.61 | 11.80 | 11.58 | 0.64% | 852 |
| Nov 21, 2025 | 11.71 | 11.75 | 11.64 | 11.73 | 11.50 | -0.80% | 2,973 |
| Nov 20, 2025 | 11.67 | 11.82 | 11.65 | 11.82 | 11.60 | 1.46% | 2,914 |
| Nov 19, 2025 | 11.60 | 11.73 | 11.60 | 11.65 | 11.43 | -0.78% | 425 |
| Nov 18, 2025 | 11.74 | 11.79 | 11.59 | 11.74 | 11.52 | 0.63% | 2,140 |
| Nov 17, 2025 | 11.57 | 11.73 | 11.57 | 11.67 | 11.45 | -0.70% | 623 |
| Nov 14, 2025 | 11.60 | 11.75 | 11.60 | 11.75 | 11.53 | -0.93% | 1,229 |
| Nov 13, 2025 | 11.64 | 11.98 | 11.58 | 11.86 | 11.64 | - | 33,284 |
| Nov 12, 2025 | 11.99 | 11.99 | 11.78 | 11.86 | 11.64 | -0.92% | 5,262 |
| Nov 11, 2025 | 11.75 | 11.99 | 11.75 | 11.97 | 11.74 | 0.84% | 15,235 |
| Nov 10, 2025 | 11.89 | 11.94 | 11.78 | 11.87 | 11.65 | 0.08% | 16,894 |
| Nov 7, 2025 | 11.79 | 11.86 | 11.74 | 11.86 | 11.64 | 0.94% | 4,960 |
| Nov 6, 2025 | 11.70 | 11.80 | 11.70 | 11.75 | 11.53 | -0.34% | 1,994 |
| Nov 5, 2025 | 11.78 | 11.85 | 11.76 | 11.79 | 11.57 | 1.73% | 12,014 |
| Nov 4, 2025 | 11.41 | 11.83 | 11.41 | 11.59 | 11.37 | -0.26% | 12,956 |
| Nov 3, 2025 | 11.77 | 11.78 | 11.52 | 11.62 | 11.40 | -0.17% | 9,861 |
| Oct 31, 2025 | 11.58 | 11.64 | 11.58 | 11.64 | 11.42 | -0.77% | 20,537 |
| Oct 30, 2025 | 11.73 | 11.73 | 11.69 | 11.73 | 11.51 | -0.09% | 414 |
| Oct 29, 2025 | 11.65 | 11.78 | 11.65 | 11.74 | 11.52 | 1.21% | 4,474 |
| Oct 28, 2025 | 11.62 | 11.84 | 11.52 | 11.60 | 11.38 | -0.17% | 6,403 |
| Oct 27, 2025 | 11.50 | 11.70 | 11.50 | 11.62 | 11.40 | 0.69% | 1,444 |
| Oct 24, 2025 | 11.55 | 11.70 | 11.42 | 11.54 | 11.32 | 0.79% | 31,661 |
| Oct 23, 2025 | 11.11 | 11.53 | 11.11 | 11.45 | 11.23 | 0.84% | 10,132 |
| Oct 21, 2025 | 11.29 | 11.36 | 11.29 | 11.36 | 11.14 | -0.22% | 533 |
| Oct 20, 2025 | 11.40 | 11.47 | 11.36 | 11.38 | 11.17 | -0.78% | 5,364 |
| Oct 17, 2025 | 11.45 | 11.73 | 11.37 | 11.47 | 11.25 | -0.69% | 55,815 |
| Oct 16, 2025 | 11.49 | 11.58 | 11.47 | 11.55 | 11.33 | 0.52% | 7,513 |
| Oct 15, 2025 | 11.31 | 11.57 | 11.30 | 11.49 | 11.27 | -0.09% | 3,848 |
| Oct 14, 2025 | 11.32 | 11.50 | 11.30 | 11.50 | 11.28 | 0.24% | 2,617 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.30 | 11.47 | 11.26 | 0.91% | 3,632 |
| Oct 10, 2025 | 11.47 | 11.60 | 11.30 | 11.37 | 11.15 | -1.65% | 16,498 |
| Oct 9, 2025 | 11.50 | 11.66 | 11.50 | 11.56 | 11.34 | -0.35% | 1,986 |
| Oct 8, 2025 | 11.40 | 11.62 | 11.39 | 11.60 | 11.38 | 0.53% | 2,480 |
| Oct 7, 2025 | 11.39 | 11.57 | 11.39 | 11.54 | 11.32 | 0.96% | 1,472 |