Skip to main content
The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
20.83
-0.03 (-0.14%)
At close: Mar 9, 2026, 4:00 PM EDT
20.83
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

The Mexico Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.2120.9020.2120.74--0.58%48,532
Mar 6, 202621.0121.3920.6220.8620.86-2.20%87,080
Mar 5, 202621.9021.9021.1921.3321.33-2.60%64,934
Mar 4, 202621.2621.9921.2321.9021.903.50%84,314
Mar 3, 202621.7922.4320.6921.1621.16-5.32%106,780
Mar 2, 202622.4322.7022.2022.3522.35-2.02%67,547
Feb 27, 202622.6223.0022.3122.8122.810.04%132,990
Feb 26, 202622.6622.8322.3222.8022.800.75%110,557
Feb 25, 202622.6622.8522.1922.6322.630.35%233,597
Feb 24, 202622.2522.8822.0522.5522.551.21%143,316
Feb 23, 202622.4822.7222.1622.2822.28-2.02%100,096
Feb 20, 202622.5022.8222.3022.7422.741.61%51,779
Feb 19, 202622.5022.5022.3422.3822.38-0.09%67,942
Feb 18, 202622.4622.9922.3222.4022.40-0.67%132,814
Feb 17, 202622.8522.9922.1522.5522.55-0.81%85,007
Feb 13, 202622.6922.9122.3422.7322.730.86%200,181
Feb 12, 202622.7022.8522.4022.5422.54-0.70%119,421
Feb 11, 202622.6622.7022.2522.7022.700.22%140,303
Feb 10, 202622.6722.6922.5022.6522.65-0.04%70,674
Feb 9, 202622.4822.8722.0622.6622.660.80%35,336
Feb 6, 202622.0922.5522.0522.4822.482.88%27,699
Feb 5, 202621.8722.1421.6621.8521.85-0.55%56,223
Feb 4, 202622.3322.4521.7521.9721.97-1.04%49,575
Feb 3, 202621.5822.5021.5822.2022.203.11%85,769
Feb 2, 202621.4921.7921.3421.5321.530.47%55,859
Jan 30, 202621.8522.4021.0621.4321.43-3.69%130,143
Jan 29, 202622.2222.5021.8222.2522.251.27%94,038
Jan 28, 202621.8622.0621.8121.9721.971.10%71,173
Jan 27, 202621.5221.7421.5121.7321.731.45%19,574
Jan 26, 202621.3321.8021.3321.4221.420.42%25,264
Jan 23, 202621.4821.4821.0521.3321.330.09%53,949
Jan 22, 202621.1021.4821.1021.3121.310.33%29,852
Jan 21, 202621.2021.5721.2021.2421.24-0.93%56,225
Jan 20, 202621.2221.7821.2021.4421.091.18%92,443
Jan 16, 202621.1421.2020.9621.1920.841.10%34,824
Jan 15, 202621.1321.2120.8020.9620.62-0.14%54,957
Jan 14, 202620.7521.1820.6420.9920.651.70%51,061
Jan 13, 202620.5520.7920.5020.6420.300.49%62,768
Jan 12, 202620.4520.6820.4120.5420.200.44%54,377
Jan 9, 202620.4320.6720.2320.4520.120.49%48,978
Jan 8, 202620.2920.5019.7620.3520.020.25%41,116
Jan 7, 202620.2320.4319.8520.3019.97-0.10%105,215
Jan 6, 202620.3820.6720.1520.3219.99-0.64%105,892
Jan 5, 202620.2020.6319.8820.4520.121.04%33,297
Jan 2, 202620.3420.4720.1720.2419.910.50%37,546
Dec 31, 202520.5320.5320.0320.1419.81-0.98%70,589
Dec 30, 202520.4820.7020.0020.3420.01-0.78%145,266
Dec 29, 202520.5720.6019.9320.5020.17-0.63%31,832
Dec 26, 202520.7820.7920.5120.6320.29-0.05%29,980
Dec 24, 202520.7220.7220.3620.6420.300.24%22,321
Dec 23, 202520.2520.6920.1020.5920.251.23%39,834
Dec 22, 202520.0920.3419.7720.3420.011.09%68,203
Dec 19, 202519.9320.2919.9320.1219.791.11%65,045
Dec 18, 202519.6619.9819.6619.9019.581.53%14,448
Dec 17, 202519.9220.2719.5819.6019.28-1.95%92,254
Dec 16, 202520.1020.2519.8119.9919.66-0.70%130,075
Dec 15, 202520.1720.4520.1220.1319.800.45%75,968
Dec 12, 202520.2420.2419.7020.0419.71-0.64%126,207
Dec 11, 202519.7620.3019.6820.1719.842.39%62,637
Dec 10, 202519.8519.9119.6519.7019.38-0.91%112,745
Dec 9, 202519.7019.9119.6819.8819.561.27%55,655
Dec 8, 202519.5619.6919.5219.6319.310.46%37,370
Dec 5, 202519.6219.7419.5219.5419.22-0.36%43,136
Dec 4, 202519.4819.6319.4819.6119.290.36%24,207
Dec 3, 202519.6019.6719.4619.5419.22-0.05%4,171
Dec 2, 202519.3419.5519.3419.5519.230.72%40,946
Dec 1, 202519.4119.6219.3619.4119.090.36%38,219
Nov 28, 202519.3219.3419.1319.3419.020.78%20,365
Nov 26, 202519.2519.3019.1519.1918.880.42%13,607
Nov 25, 202518.9719.1818.8419.1118.800.74%53,111
Nov 24, 202518.6219.0918.6218.9718.661.23%6,861
Nov 21, 202518.7518.9318.7018.7418.43-0.43%19,033
Nov 20, 202519.1419.3518.7618.8218.51-0.84%82,768
Nov 19, 202519.0619.1918.9318.9818.67-0.84%46,348
Nov 18, 202518.7019.2518.7019.1418.832.36%111,123
Nov 17, 202519.0119.1618.7018.7018.39-2.25%48,929
Nov 14, 202519.1119.2018.9819.1318.82-0.62%24,071
Nov 13, 202519.5419.7419.2319.2518.94-1.23%7,030
Nov 12, 202519.7019.7319.3819.4919.17-0.66%20,929
Nov 11, 202519.2519.6419.2519.6219.301.45%29,826
Nov 10, 202519.3419.4219.2919.3419.020.16%14,970
Nov 7, 202519.1919.3219.1419.3118.990.73%58,856
Nov 6, 202519.2419.3119.0219.1718.86-0.05%50,756
Nov 5, 202518.9519.2718.7519.1818.870.58%89,853
Nov 4, 202519.0419.2518.9219.0718.76-0.78%24,778
Nov 3, 202519.3519.4219.2019.2218.91-0.88%18,819
Oct 31, 202519.3319.4419.2319.3919.070.10%48,942
Oct 30, 202519.5919.5919.1619.3719.05-0.41%53,008
Oct 29, 202519.3119.5619.2519.4519.130.41%61,485
Oct 28, 202518.8819.4018.8819.3719.052.32%34,899
Oct 27, 202518.7319.0018.6918.9318.621.28%33,942
Oct 24, 202518.8118.9018.6418.6918.38-0.37%26,161
Oct 23, 202518.4118.9018.3018.7618.45-0.21%115,475
Oct 22, 202518.4718.9418.3118.8018.490.21%233,585
Oct 21, 202518.8819.0518.7118.7618.21-1.05%32,126
Oct 20, 202518.9619.2218.9518.9618.40-112,752
Oct 17, 202519.2719.2918.9618.9618.40-1.91%118,568
Oct 16, 202519.1219.4019.1119.3318.762.28%33,645
Oct 15, 202518.8219.1018.8018.9018.340.96%70,407
Oct 14, 202518.6718.8118.5618.7218.17-0.95%33,957