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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.1	11.3	11.3	11.3	11.1	13,717
August 21, 2025	10.93	11.11	11.11	11.11	10.92	5,600
August 20, 2025	10.99	11	11	11	10.93	3,035
August 19, 2025	10.78	10.88	10.88	10.95	10.78	15,000
August 18, 2025	10.88	10.9	10.9	10.9	10.88	3,734
August 15, 2025	10.88	10.94	10.94	10.98	10.88	7,200
August 14, 2025	11.11	10.85	10.85	11.11	10.77	12,700
August 13, 2025	11.1	11.06	11.06	11.1	10.81	9,200
August 12, 2025	10.99	11.09	11.09	11.1	10.93	5,000
August 11, 2025	10.91	11.02	11.02	11.04	10.91	1,537
August 08, 2025	10.92	10.98	10.98	10.98	10.92	6,401
August 07, 2025	10.74	10.95	10.95	10.95	10.74	15,022
August 06, 2025	10.78	10.85	10.85	10.9	10.74	24,300
August 05, 2025	10.61	10.78	10.78	10.78	10.6	11,400
August 04, 2025	10.79	10.7	10.7	10.79	10.66	1,300
August 01, 2025	10.33	10.61	10.61	10.68	10.33	5,100
July 31, 2025	10.59	10.67	10.67	10.7	10.5	34,000
July 30, 2025	10.75	10.67	10.67	10.76	10.66	98,300
July 29, 2025	10.65	10.7	10.7	10.7	10.34	40,547
July 28, 2025	10.79	10.64	10.64	10.79	10.55	27,319
July 25, 2025	10.7	10.72	10.72	10.78	10.65	11,512
July 24, 2025	10.52	10.7	10.7	10.7	10.44	25,400
July 23, 2025	10.4	10.58	10.58	10.58	10.4	11,000
July 22, 2025	10.34	10.41	10.41	10.58	10.21	13,600
July 21, 2025	10.57	10.56	10.56	10.57	10.56	600
July 18, 2025	10.54	10.5	10.5	10.55	10.5	1,447
July 17, 2025	10.47	10.5	10.5	10.52	10.47	1,642
July 16, 2025	10.42	10.5	10.5	10.65	10.34	29,744
July 15, 2025	10.35	10.54	10.54	10.61	10.35	25,437
July 14, 2025	10.59	10.55	10.55	10.64	10.55	15,000
July 11, 2025	10.58	10.65	10.65	10.65	10.54	3,300
July 10, 2025	10.74	10.67	10.67	10.74	10.61	12,400
July 09, 2025	10.77	10.77	10.77	10.83	10.77	13,540
July 08, 2025	10.88	10.82	10.82	10.89	10.8	7,330
July 07, 2025	10.82	10.81	10.81	10.87	10.77	6,100
July 03, 2025	10.73	10.79	10.79	10.87	10.73	5,749
July 02, 2025	10.63	10.74	10.74	10.8	10.63	30,800
July 01, 2025	10.57	10.65	10.65	10.68	10.49	31,322
June 30, 2025	10.42	10.47	10.47	10.48	10.35	17,640
June 27, 2025	10.45	10.53	10.53	10.58	10.45	39,600
June 26, 2025	10.35	10.45	10.45	10.45	10.35	13,714
June 25, 2025	10.19	10.37	10.37	10.58	10.17	17,633
June 24, 2025	10.04	10.33	10.33	10.4	10.04	27,300
June 23, 2025	10.12	10.14	10.14	10.14	10.04	10,442
June 20, 2025	10.06	10.06	10.06	10.06	10.05	1,724
June 18, 2025	10.21	10.16	10.16	10.22	10.16	4,600
June 17, 2025	10.15	10.15	10.15	10.15	10.15	600
June 16, 2025	10.2	10.25	10.25	10.25	10.2	700
June 13, 2025	10.03	10.23	10.23	10.23	10.03	2,400
June 12, 2025	10.23	10.23	10.23	10.23	10.23	648
June 11, 2025	10.26	10.29	10.29	10.35	10.26	22,300
June 10, 2025	10.26	10.17	10.17	10.26	10.13	806
June 09, 2025	10.29	10.22	10.22	10.29	10.19	2,200
June 06, 2025	10.05	10.18	10.18	10.19	10.05	5,629
June 05, 2025	10.25	10.19	10.19	10.28	10.19	93,988
June 04, 2025	10.07	10.22	10.22	10.22	10.05	2,600
June 03, 2025	9.98	9.96	9.96	9.98	9.94	43,900
June 02, 2025	10.08	10	10	10.08	10	2,200
May 30, 2025	9.97	9.97	9.97	10.02	9.96	2,909
May 29, 2025	10	10.07	10.07	10.08	10	1,512

Mexico Equity & Income Fund Inc. (MXE) NYSE