Mexico Equity & Income Fund Inc. - MXE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	11.6	11.65	11.65	11.73	11.6	425
November 18, 2025	11.74	11.74	11.74	11.79	11.59	2,140
November 17, 2025	11.57	11.67	11.67	11.73	11.57	1,218
November 14, 2025	11.6	11.75	11.75	11.75	11.6	1,218
November 13, 2025	11.64	11.86	11.86	11.98	11.58	33,300
November 12, 2025	11.99	11.86	11.86	11.99	11.78	5,300
November 11, 2025	11.75	11.97	11.97	11.99	11.75	15,200
November 10, 2025	11.89	11.87	11.87	11.94	11.78	16,900
November 07, 2025	11.79	11.86	11.86	11.86	11.74	5,000
November 06, 2025	11.7	11.75	11.75	11.8	11.7	2,000
November 05, 2025	11.78	11.79	11.79	11.85	11.76	12,014
November 04, 2025	11.41	11.59	11.59	11.83	11.41	13,000
November 03, 2025	11.77	11.62	11.62	11.78	11.52	9,900
October 31, 2025	11.58	11.64	11.64	11.64	11.58	20,537
October 30, 2025	11.73	11.73	11.73	11.73	11.69	414
October 29, 2025	11.65	11.74	11.74	11.78	11.65	4,472
October 28, 2025	11.62	11.6	11.6	11.84	11.52	6,403
October 27, 2025	11.5	11.62	11.62	11.7	11.5	1,444
October 24, 2025	11.55	11.54	11.54	11.7	11.42	31,700
October 23, 2025	11.11	11.45	11.45	11.53	11.11	10,132
October 22, 2025	11.36	11.36	11.36	11.36	11.36	3
October 21, 2025	11.29	11.36	11.36	11.36	11.29	533
October 20, 2025	11.4	11.38	11.38	11.47	11.36	5,400
October 17, 2025	11.45	11.47	11.47	11.73	11.37	55,815
October 16, 2025	11.49	11.55	11.55	11.58	11.47	7,513
October 15, 2025	11.31	11.49	11.49	11.57	11.3	3,848
October 14, 2025	11.32	11.5	11.5	11.5	11.3	2,617
October 13, 2025	11.6	11.47	11.47	11.6	11.3	3,632
October 10, 2025	11.47	11.37	11.37	11.6	11.3	16,500
October 09, 2025	11.5	11.56	11.56	11.66	11.5	2,000
October 08, 2025	11.4	11.6	11.6	11.62	11.39	2,500
October 07, 2025	11.39	11.54	11.54	11.57	11.39	1,500
October 06, 2025	11.53	11.43	11.43	11.53	11.42	6,902
October 03, 2025	11.54	11.69	11.69	11.75	11.54	24,849
October 02, 2025	11.74	11.7	11.7	11.94	11.48	58,003
October 01, 2025	11.94	11.77	11.77	11.94	11.63	15,300
September 30, 2025	11.61	11.87	11.87	11.92	11.61	9,100
September 29, 2025	11.92	11.81	11.81	11.92	11.68	1,800
September 26, 2025	11.86	11.84	11.84	11.92	11.71	6,844
September 25, 2025	11.9	11.88	11.88	11.9	11.55	6,900
September 24, 2025	11.75	11.9	11.9	11.92	11.75	13,636
September 23, 2025	11.79	11.9	11.9	11.9	11.7	21,900
September 22, 2025	11.78	11.83	11.83	11.85	11.67	13,100
September 19, 2025	11.69	11.78	11.78	11.78	11.59	2,505
September 18, 2025	11.62	11.71	11.71	11.78	11.62	2,300
September 17, 2025	11.78	11.74	11.74	11.78	11.58	16,230
September 16, 2025	11.76	11.76	11.76	11.78	11.62	10,743
September 15, 2025	11.39	11.65	11.65	11.75	11.39	10,525
September 12, 2025	11.71	11.66	11.66	11.77	11.52	2,700
September 11, 2025	11.6	11.69	11.69	11.69	11.39	8,000
September 10, 2025	11.39	11.54	11.54	11.55	11.39	1,900
September 09, 2025	11.42	11.45	11.45	11.49	11.4	4,500
September 08, 2025	11.4	11.48	11.48	11.5	11.39	2,600
September 05, 2025	10.97	11.35	11.35	11.39	10.95	12,400
September 04, 2025	11.19	11.21	11.21	11.25	10.96	22,531
September 03, 2025	11.28	11.19	11.19	11.61	11.01	48,436
September 02, 2025	10.75	11.28	11.28	11.28	10.75	23,303
August 29, 2025	10.9	11.13	11.13	11.2	10.79	2,200
August 28, 2025	11.09	11.2	11.2	11.2	11.09	10,500
August 27, 2025	11.17	11.1	11.1	11.17	11.01	8,600

Mexico Equity & Income Fund Inc. (MXE) NYSE