The Mexico Fund, Inc. (MXF)
NYSE: MXF · Real-Time Price · USD
15.82
-0.11 (-0.69%)
At close: May 12, 2025, 4:00 PM
15.82
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
The Mexico Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.08 | 16.08 | 15.65 | 15.82 | 15.82 | -0.69% | 135,892 |
| May 9, 2025 | 15.95 | 16.05 | 15.88 | 15.93 | 15.93 | 0.25% | 16,177 |
| May 8, 2025 | 16.09 | 16.18 | 15.87 | 15.89 | 15.89 | -0.38% | 117,372 |
| May 7, 2025 | 15.82 | 16.00 | 15.81 | 15.95 | 15.95 | 1.01% | 72,138 |
| May 6, 2025 | 15.41 | 15.83 | 15.40 | 15.79 | 15.79 | 2.33% | 64,506 |
| May 5, 2025 | 15.49 | 15.56 | 15.21 | 15.43 | 15.43 | -0.32% | 106,335 |
| May 2, 2025 | 15.51 | 15.75 | 15.46 | 15.48 | 15.48 | - | 43,399 |
| May 1, 2025 | 15.69 | 15.85 | 15.37 | 15.48 | 15.48 | -0.32% | 82,763 |
| Apr 30, 2025 | 15.42 | 15.71 | 15.29 | 15.53 | 15.53 | 0.65% | 144,463 |
| Apr 29, 2025 | 15.88 | 15.90 | 15.36 | 15.43 | 15.43 | -2.65% | 135,258 |
| Apr 28, 2025 | 15.77 | 15.93 | 15.72 | 15.85 | 15.85 | 0.83% | 62,846 |
| Apr 25, 2025 | 15.61 | 15.76 | 15.32 | 15.72 | 15.72 | 0.70% | 53,800 |
| Apr 24, 2025 | 15.46 | 15.67 | 15.46 | 15.61 | 15.61 | 0.97% | 88,032 |
| Apr 23, 2025 | 15.25 | 15.59 | 15.10 | 15.46 | 15.46 | 2.18% | 118,951 |
| Apr 22, 2025 | 14.80 | 15.19 | 14.71 | 15.13 | 15.13 | 1.41% | 91,694 |
| Apr 21, 2025 | 15.13 | 15.17 | 14.73 | 14.92 | 14.71 | -0.60% | 180,780 |
| Apr 17, 2025 | 14.66 | 15.09 | 14.64 | 15.01 | 14.80 | 2.53% | 43,437 |
| Apr 16, 2025 | 14.44 | 14.76 | 14.40 | 14.64 | 14.43 | 1.24% | 85,212 |
| Apr 15, 2025 | 14.32 | 14.87 | 14.25 | 14.46 | 14.25 | 1.76% | 225,885 |
| Apr 14, 2025 | 14.03 | 14.29 | 13.99 | 14.21 | 14.01 | 1.94% | 31,226 |
| Apr 11, 2025 | 13.89 | 13.99 | 13.82 | 13.94 | 13.74 | 0.65% | 30,643 |
| Apr 10, 2025 | 13.94 | 14.13 | 13.51 | 13.85 | 13.65 | -2.05% | 110,061 |
| Apr 9, 2025 | 13.19 | 14.29 | 13.10 | 14.14 | 13.94 | 6.40% | 99,851 |
| Apr 8, 2025 | 13.62 | 13.68 | 13.26 | 13.29 | 13.10 | -0.15% | 51,245 |
| Apr 7, 2025 | 13.55 | 13.60 | 13.18 | 13.31 | 13.12 | -3.13% | 85,522 |
| Apr 4, 2025 | 14.28 | 14.49 | 13.70 | 13.74 | 13.54 | -7.41% | 133,831 |
| Apr 3, 2025 | 14.55 | 15.25 | 14.31 | 14.84 | 14.63 | 2.77% | 201,694 |
| Apr 2, 2025 | 14.34 | 14.52 | 14.29 | 14.44 | 14.23 | 0.21% | 40,075 |
| Apr 1, 2025 | 14.15 | 14.54 | 14.14 | 14.41 | 14.20 | 1.26% | 44,668 |
| Mar 31, 2025 | 14.33 | 14.35 | 14.03 | 14.23 | 14.03 | -1.11% | 74,129 |
| Mar 28, 2025 | 14.56 | 14.56 | 14.20 | 14.39 | 14.18 | -0.55% | 132,668 |
| Mar 27, 2025 | 14.62 | 14.64 | 14.35 | 14.47 | 14.26 | -0.55% | 84,287 |
| Mar 26, 2025 | 14.60 | 14.64 | 14.50 | 14.55 | 14.34 | -0.55% | 29,476 |
| Mar 25, 2025 | 14.67 | 14.70 | 14.55 | 14.63 | 14.42 | 0.69% | 37,829 |
| Mar 24, 2025 | 14.57 | 14.68 | 14.49 | 14.53 | 14.32 | 0.83% | 16,894 |
| Mar 21, 2025 | 14.42 | 14.48 | 14.38 | 14.41 | 14.20 | -0.83% | 3,397 |
| Mar 20, 2025 | 14.54 | 14.60 | 14.48 | 14.53 | 14.32 | -0.34% | 50,257 |
| Mar 19, 2025 | 14.60 | 14.68 | 14.49 | 14.58 | 14.37 | 0.28% | 65,662 |
| Mar 18, 2025 | 14.56 | 14.62 | 14.30 | 14.54 | 14.33 | -0.62% | 98,368 |
| Mar 17, 2025 | 14.48 | 14.71 | 14.46 | 14.63 | 14.42 | 0.97% | 60,557 |
| Mar 14, 2025 | 14.19 | 14.64 | 14.08 | 14.49 | 14.28 | 1.47% | 61,745 |
| Mar 13, 2025 | 14.28 | 14.35 | 14.17 | 14.28 | 14.08 | 0.63% | 84,207 |
| Mar 12, 2025 | 14.01 | 14.24 | 14.01 | 14.19 | 13.99 | 0.75% | 96,475 |
| Mar 11, 2025 | 14.00 | 14.25 | 13.94 | 14.09 | 13.88 | 0.39% | 36,066 |
| Mar 10, 2025 | 14.30 | 14.48 | 13.96 | 14.03 | 13.83 | -2.43% | 58,699 |
| Mar 7, 2025 | 14.26 | 14.44 | 14.00 | 14.38 | 14.17 | - | 82,941 |
| Mar 6, 2025 | 14.11 | 14.47 | 13.96 | 14.38 | 14.17 | 0.77% | 39,246 |
| Mar 5, 2025 | 14.40 | 14.40 | 14.19 | 14.27 | 14.07 | 1.93% | 39,054 |
| Mar 4, 2025 | 13.85 | 14.05 | 13.47 | 14.00 | 13.80 | 0.65% | 51,164 |
| Mar 3, 2025 | 14.09 | 14.41 | 13.91 | 13.91 | 13.71 | -1.70% | 112,322 |