Skip to main content
The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
20.97
-0.32 (-1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
20.98
+0.01 (0.05%)
After-hours: Apr 28, 2026, 7:00 PM EDT

The Mexico Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%89,926
Apr 22, 202621.5122.1121.5121.6621.66-0.23%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
Feb 2, 202621.4921.7921.3421.5321.180.47%55,859
Jan 30, 202621.8522.4021.0621.4321.08-3.69%130,143
Jan 29, 202622.2222.5021.8222.2521.891.27%94,038
Jan 28, 202621.8622.0621.8121.9721.621.10%71,173
Jan 27, 202621.5221.7421.5121.7321.381.45%19,574
Jan 26, 202621.3321.8021.3321.4221.070.42%25,264
Jan 23, 202621.4821.4821.0521.3320.990.09%53,949
Jan 22, 202621.1021.4821.1021.3120.970.33%29,852
Jan 21, 202621.2021.5721.2021.2420.90-0.93%56,225
Jan 20, 202621.2221.7821.2021.4420.751.18%92,443
Jan 16, 202621.1421.2020.9621.1920.511.10%34,824
Jan 15, 202621.1321.2120.8020.9620.29-0.14%54,957
Jan 14, 202620.7521.1820.6420.9920.311.70%51,061
Jan 13, 202620.5520.7920.5020.6419.980.49%62,768
Jan 12, 202620.4520.6820.4120.5419.880.44%54,377
Jan 9, 202620.4320.6720.2320.4519.790.49%48,978
Jan 8, 202620.2920.5019.7620.3519.700.25%41,116
Jan 7, 202620.2320.4319.8520.3019.65-0.10%105,215
Jan 6, 202620.3820.6720.1520.3219.67-0.64%105,892
Jan 5, 202620.2020.6319.8820.4519.791.04%33,297
Jan 2, 202620.3420.4720.1720.2419.590.50%37,546
Dec 31, 202520.5320.5320.0320.1419.49-0.98%70,589
Dec 30, 202520.4820.7020.0020.3419.69-0.78%145,266
Dec 29, 202520.5720.6019.9320.5019.84-0.63%31,832
Dec 26, 202520.7820.7920.5120.6319.97-0.05%29,980
Dec 24, 202520.7220.7220.3620.6419.980.24%22,321
Dec 23, 202520.2520.6920.1020.5919.931.23%39,834
Dec 22, 202520.0920.3419.7720.3419.691.09%68,203
Dec 19, 202519.9320.2919.9320.1219.471.11%65,045
Dec 18, 202519.6619.9819.6619.9019.261.53%14,448
Dec 17, 202519.9220.2719.5819.6018.97-1.95%92,254
Dec 16, 202520.1020.2519.8119.9919.35-0.70%130,075
Dec 15, 202520.1720.4520.1220.1319.480.45%75,968
Dec 12, 202520.2420.2419.7020.0419.40-0.64%126,207
Dec 11, 202519.7620.3019.6820.1719.522.39%62,637
Dec 10, 202519.8519.9119.6519.7019.07-0.91%112,745
Dec 9, 202519.7019.9119.6819.8819.241.27%55,655
Dec 8, 202519.5619.6919.5219.6319.000.46%37,370
Dec 5, 202519.6219.7419.5219.5418.91-0.36%43,136
Dec 4, 202519.4819.6319.4819.6118.980.36%24,207
Dec 3, 202519.6019.6719.4619.5418.91-0.05%4,171