Skip to main content
The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
21.59
-0.12 (-0.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed

The Mexico Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.6521.7321.5921.5921.59-0.55%35,774
Jun 25, 202621.3821.7321.3121.7121.711.88%13,005
Jun 24, 202621.5121.6921.2421.3121.31-1.57%34,636
Jun 23, 202621.4921.7121.1221.6521.65-0.73%77,651
Jun 22, 202622.2222.2221.8121.8121.81-1.98%14,114
Jun 18, 202622.3422.3421.8922.2522.25-0.04%16,616
Jun 17, 202622.4522.5622.1022.2622.26-0.13%29,132
Jun 16, 202622.2922.3722.0822.2922.29-0.04%12,663
Jun 15, 202622.6322.9422.1822.3022.30-36,620
Jun 12, 202622.0022.3321.5522.3022.302.34%51,630
Jun 11, 202621.1221.8020.8421.7921.793.56%48,653
Jun 10, 202620.9621.4420.9121.0421.04-0.38%82,240
Jun 9, 202621.4421.4420.7321.1221.12-0.94%36,537
Jun 8, 202621.5021.5521.2621.3221.32-0.37%10,620
Jun 5, 202621.6221.8121.3421.4021.40-1.83%57,826
Jun 4, 202622.1922.1921.6021.8021.80-1.56%46,685
Jun 3, 202622.1622.2422.0322.1522.15-0.38%65,448
Jun 2, 202622.1022.4821.8722.2322.231.05%49,698
Jun 1, 202622.1822.1821.8122.0022.00-1.17%22,506
May 29, 202622.3122.3122.0422.2622.26-0.40%34,580
May 28, 202622.2722.4422.0022.3522.350.18%22,436
May 27, 202622.2322.3821.9022.3122.311.04%97,949
May 26, 202622.0022.2121.6422.0822.081.75%64,631
May 22, 202621.7421.8021.4321.7021.700.23%47,301
May 21, 202621.6121.9221.5521.6521.65-0.55%30,449
May 20, 202621.7821.8021.4721.7721.770.74%32,056
May 19, 202621.5621.6421.1621.6121.61-0.14%92,695
May 18, 202621.7421.7521.4121.6421.640.05%94,503
May 15, 202621.8821.8821.4421.6321.63-1.73%60,996
May 14, 202622.1922.3421.9522.0122.01-0.61%110,383
May 13, 202621.8422.2221.7122.1522.150.98%25,819
May 12, 202621.8622.1521.8221.9321.93-0.32%58,319
May 11, 202621.9122.3021.9122.0022.000.32%60,039
May 8, 202621.8622.0921.8621.9321.930.55%29,737
May 7, 202621.7922.2521.7521.8121.810.05%62,133
May 6, 202621.6321.8421.5121.8021.802.06%35,261
May 5, 202621.0621.4321.0121.3621.362.01%79,141
May 4, 202621.1421.4720.8520.9420.94-1.64%53,317
May 1, 202621.1521.6521.0221.2921.290.71%75,777
Apr 30, 202621.1421.1620.7921.1421.141.39%50,447
Apr 29, 202620.9621.4720.7720.8520.85-0.57%93,030
Apr 28, 202621.5821.5820.8020.9720.97-1.50%101,401
Apr 27, 202621.7521.8021.2221.2921.29-1.53%49,512
Apr 24, 202621.4121.9021.4121.6221.621.41%99,649
Apr 23, 202621.3321.7321.3021.3221.32-1.57%89,971
Apr 22, 202621.5122.1121.5121.6621.661.40%208,802
Apr 21, 202622.1522.2521.5821.7121.36-1.99%48,326
Apr 20, 202622.0122.2721.8922.1521.790.41%56,260
Apr 17, 202622.0722.2521.9822.0621.700.59%44,778
Apr 16, 202621.8522.0621.7621.9321.58-0.81%50,263
Apr 15, 202622.0722.1521.7722.1121.750.82%33,637
Apr 14, 202622.0422.3721.8521.9321.58-0.45%20,139
Apr 13, 202622.0122.4021.9522.0321.67-1.12%76,510
Apr 10, 202622.3022.4022.2222.2821.920.41%22,835
Apr 9, 202622.0922.3822.0822.1921.83-0.22%24,244
Apr 8, 202622.0522.4022.0422.2421.884.22%33,285
Apr 7, 202621.1821.5521.1421.3421.000.09%34,402
Apr 6, 202621.3021.9721.1621.3220.98-0.23%89,819
Apr 2, 202621.1521.6420.9021.3721.030.52%42,629
Apr 1, 202621.0521.4821.0021.2620.921.58%33,375
Mar 31, 202620.4021.0020.3420.9320.592.95%32,860
Mar 30, 202620.2920.9920.2920.3320.000.99%22,576
Mar 27, 202620.3621.4220.1320.1319.81-1.56%51,938
Mar 26, 202620.8521.2420.4520.4520.12-2.53%70,804
Mar 25, 202620.2121.0420.2120.9820.643.86%18,671
Mar 24, 202619.7520.2319.6820.2019.871.46%15,166
Mar 23, 202619.7020.3419.7019.9119.591.53%30,816
Mar 20, 202620.0620.0819.5419.6119.29-2.49%40,695
Mar 19, 202620.2020.2019.7020.1119.79-0.84%47,158
Mar 18, 202620.0820.9620.0820.2819.95-0.98%38,304
Mar 17, 202620.5720.8920.3820.4820.15-0.24%35,288
Mar 16, 202620.4021.0020.2520.5320.202.14%61,060
Mar 13, 202620.3920.7520.0520.1019.78-1.23%60,843
Mar 12, 202620.5121.5520.2620.3520.02-2.21%51,633
Mar 11, 202620.8921.0820.7020.8120.47-1.09%59,915
Mar 10, 202620.8421.9220.8421.0420.701.01%94,958
Mar 9, 202620.2120.9020.2120.8320.49-0.14%48,919
Mar 6, 202621.0121.3920.6220.8620.52-2.20%87,080
Mar 5, 202621.9021.9021.1921.3320.99-2.60%64,934
Mar 4, 202621.2621.9921.2321.9021.553.50%84,314
Mar 3, 202621.7922.4320.6921.1620.82-5.32%106,781
Mar 2, 202622.4322.7022.2022.3521.99-2.02%67,547
Feb 27, 202622.6223.0022.3122.8122.440.04%132,990
Feb 26, 202622.6622.8322.3222.8022.430.75%110,557
Feb 25, 202622.6622.8522.1922.6322.270.35%233,597
Feb 24, 202622.2522.8822.0522.5522.191.21%143,316
Feb 23, 202622.4822.7222.1622.2821.92-2.02%100,096
Feb 20, 202622.5022.8222.3022.7422.371.61%51,779
Feb 19, 202622.5022.5022.3422.3822.02-0.09%67,942
Feb 18, 202622.4622.9922.3222.4022.04-0.67%132,814
Feb 17, 202622.8522.9922.1522.5522.19-0.81%85,007
Feb 13, 202622.6922.9122.3422.7322.370.86%200,181
Feb 12, 202622.7022.8522.4022.5422.18-0.70%119,421
Feb 11, 202622.6622.7022.2522.7022.330.22%140,303
Feb 10, 202622.6722.6922.5022.6522.28-0.04%70,674
Feb 9, 202622.4822.8722.0622.6622.290.80%35,336
Feb 6, 202622.0922.5522.0522.4822.122.88%27,699
Feb 5, 202621.8722.1421.6621.8521.50-0.55%56,223
Feb 4, 202622.3322.4521.7521.9721.62-1.04%49,575
Feb 3, 202621.5822.5021.5822.2021.843.11%85,769