Mexico Fund Inc. (MXF)
NYSE: MXF
· Real-Time Price · USD
17.37
-0.15 (-0.86%)
At close: Jul 09, 2025, 3:59 PM
MXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 17.52 | 17.70 | 17.41 | 17.52 | 17.52 | -0.85% | 14,339 |
| Jul 7, 2025 | 17.82 | 17.87 | 17.60 | 17.67 | 17.67 | -1.12% | 9,821 |
| Jul 3, 2025 | 17.83 | 17.94 | 17.77 | 17.87 | 17.87 | 0.73% | 24,343 |
| Jul 2, 2025 | 17.67 | 17.83 | 17.63 | 17.74 | 17.74 | -0.11% | 10,700 |
| Jul 1, 2025 | 17.63 | 17.78 | 17.60 | 17.76 | 17.76 | 1.08% | 25,200 |
| Jun 30, 2025 | 17.45 | 17.68 | 17.41 | 17.57 | 17.57 | 0.75% | 27,100 |
| Jun 27, 2025 | 17.44 | 17.60 | 17.43 | 17.44 | 17.44 | -0.23% | 40,611 |
| Jun 26, 2025 | 17.42 | 17.49 | 17.35 | 17.48 | 17.48 | 1.04% | 11,228 |
| Jun 25, 2025 | 17.18 | 17.31 | 17.10 | 17.30 | 17.30 | 1.82% | 35,215 |
| Jun 24, 2025 | 16.57 | 17.00 | 16.57 | 16.99 | 16.99 | 2.78% | 38,000 |
| Jun 23, 2025 | 16.48 | 16.58 | 16.47 | 16.53 | 16.53 | 0.49% | 19,443 |
| Jun 20, 2025 | 16.80 | 16.81 | 16.43 | 16.45 | 16.45 | -2.49% | 13,700 |
| Jun 18, 2025 | 16.94 | 17.00 | 16.80 | 16.87 | 16.87 | 0.12% | 11,943 |
| Jun 17, 2025 | 16.93 | 17.00 | 16.84 | 16.85 | 16.85 | -1.17% | 22,400 |
| Jun 16, 2025 | 17.02 | 17.25 | 17.02 | 17.05 | 17.05 | -0.41% | 30,100 |
| Jun 13, 2025 | 17.12 | 17.17 | 16.95 | 17.12 | 17.12 | -0.64% | 69,640 |
| Jun 12, 2025 | 17.15 | 17.32 | 17.15 | 17.23 | 17.23 | -0.12% | 39,600 |
| Jun 11, 2025 | 17.25 | 17.51 | 17.23 | 17.25 | 17.25 | 0.00% | 110,544 |
| Jun 10, 2025 | 17.21 | 17.28 | 17.13 | 17.25 | 17.25 | 0.41% | 202,100 |
| Jun 9, 2025 | 17.14 | 17.28 | 17.11 | 17.18 | 17.18 | 0.53% | 76,500 |