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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	11.21	11.15	11.15	11.21	11.12	6,230
August 25, 2025	11.36	11.18	11.18	11.4	11.15	5,100
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

Mexico Equity & Income Fund Inc. (MXE) NYSE