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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.88	14.21	14.21	14.21	13.88	1,303
February 19, 2026	13.89	13.88	13.88	13.92	13.88	29,700
February 18, 2026	14.3	13.91	13.91	14.3	13.84	13,300
February 17, 2026	14.25	13.97	13.97	14.25	13.85	5,000
February 13, 2026	13.81	13.95	13.95	13.95	13.81	2,738
February 12, 2026	14	13.91	13.91	14.15	13.91	3,336
February 11, 2026	14.03	14	14	14.09	13.85	4,384
February 10, 2026	14.28	14.16	14.16	14.28	13.95	1,137
February 09, 2026	14.3	14.02	14.02	14.3	13.92	1,502
February 06, 2026	13.6	13.86	13.86	13.86	13.59	2,600
February 05, 2026	13.51	13.51	13.51	13.51	13.51	398
February 04, 2026	13.31	13.51	13.51	13.85	13.31	9,100
February 03, 2026	13.13	13.69	13.69	13.83	13.13	8,622
February 02, 2026	13.07	13.07	13.07	13.11	13.07	1,400
January 30, 2026	13.51	13.28	13.28	13.68	13.22	8,711
January 29, 2026	13.56	13.68	13.68	13.85	13.53	25,200
January 28, 2026	13.45	13.7	13.7	13.7	13.3	18,300
January 27, 2026	13.45	13.41	13.41	13.45	13.25	7,800
January 26, 2026	13.25	13.32	13.32	13.39	13.12	23,500
January 23, 2026	12.95	13.06	13.06	13.1	12.95	2,013
January 22, 2026	13.28	13.12	13.12	13.48	13.08	7,400
January 21, 2026	12.9	13.25	13.25	13.52	12.9	13,947
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

Mexico Equity & Income Fund Inc. (MXE) NYSE