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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	12.9	12.87	12.87	12.9	12.72	1,981
January 16, 2026	12.76	12.84	12.84	12.87	12.69	8,400
January 15, 2026	12.84	12.76	12.76	12.94	12.74	123,208
January 14, 2026	12.57	12.85	12.85	12.85	12.52	6,725
January 13, 2026	12.67	12.61	12.61	12.67	12.57	4,600
January 12, 2026	12.49	12.66	12.66	12.66	12.49	827
January 09, 2026	12.4	12.38	12.38	12.58	12.32	5,603
January 08, 2026	12.31	12.32	12.32	12.37	12.18	6,400
January 07, 2026	12.2	12.2	12.2	12.35	12.09	6,700
January 06, 2026	12.67	12.33	12.33	12.67	12.33	1,217
January 05, 2026	12.02	12.51	12.51	12.51	12.02	3,438
January 02, 2026	12.35	12.5	12.5	12.56	12.35	5,200
December 31, 2025	12.42	12.38	12.38	12.43	12.21	9,311
December 30, 2025	12.39	12.45	12.45	12.49	12.22	8,100
December 29, 2025	12.15	12.34	12.34	12.34	12.14	5,000
December 26, 2025	12.61	12.36	12.36	12.74	12.3	6,300
December 24, 2025	12.36	12.36	12.36	12.36	12.34	1,000
December 23, 2025	12.35	12.35	12.35	12.4	12.24	3,300
December 22, 2025	12.1	12.3	12.3	12.4	12.1	5,600
December 19, 2025	12.2	12.16	12.16	12.24	12.08	1,149
December 18, 2025	12	12.08	12.08	12.11	11.94	2,829
December 17, 2025	12.25	12.07	12.07	12.25	11.91	739
December 16, 2025	12.05	12.3	12.3	12.3	12.05	1,700
December 15, 2025	12.5	12.38	12.15	12.5	12.33	4,442
December 12, 2025	12.4	12.39	12.16	12.44	12.2	23,698
December 11, 2025	12.24	12.4	12.16	12.45	12.11	15,100
December 10, 2025	12.34	12.18	12.18	12.34	12.1	6,733
December 09, 2025	11.98	12.14	12.14	12.15	11.96	12,500
December 08, 2025	12.21	12.05	12.05	12.21	12	3,300
December 05, 2025	11.91	12.03	12.03	12.15	11.88	35,800
December 04, 2025	11.72	12.03	12.03	12.05	11.72	11,900
December 03, 2025	11.92	11.97	11.97	12.05	11.88	14,343
December 02, 2025	11.75	12	12	12.05	11.75	17,800
December 01, 2025	11.9	11.85	11.85	11.9	11.71	2,100
November 28, 2025	11.78	11.81	11.81	11.86	11.7	8,012
November 26, 2025	11.93	11.85	11.85	11.93	11.83	3,300
November 25, 2025	11.61	11.75	11.75	11.82	11.61	2,629
November 24, 2025	11.61	11.8	11.8	11.8	11.61	900
November 21, 2025	11.71	11.73	11.73	11.75	11.64	3,000
November 20, 2025	11.67	11.82	11.82	11.82	11.65	2,914
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

Mexico Equity & Income Fund Inc. (MXE) NYSE