The Mexico Fund, Inc. - MXF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.05	18.18	18.18	18.32	18.05	9,600
August 14, 2025	17.99	17.98	17.98	18.07	17.98	19,200
August 13, 2025	18.16	18.2	18.2	18.33	18.16	27,100
August 12, 2025	18.09	18.16	18.16	18.18	18.05	6,314
August 11, 2025	18.12	18.01	18.01	18.12	17.97	4,543
August 08, 2025	17.96	18.11	18.11	18.14	17.96	12,907
August 07, 2025	17.97	17.94	17.94	17.99	17.81	14,200
August 06, 2025	17.71	17.93	17.93	17.99	17.71	7,500
August 05, 2025	17.59	17.64	17.64	17.64	17.42	8,000
August 04, 2025	17.7	17.68	17.68	17.88	17.56	12,300
August 01, 2025	17.86	17.47	17.47	17.86	17.42	20,900
July 31, 2025	17.78	17.86	17.86	18.04	17.41	27,444
July 30, 2025	17.89	17.72	17.72	17.89	17.65	24,800
July 29, 2025	17.52	17.85	17.85	17.89	17.48	40,700
July 28, 2025	17.22	17.4	17.4	17.42	17.22	48,400
July 25, 2025	17.31	17.41	17.41	17.43	17.26	21,920
July 24, 2025	17.18	17.29	17.29	17.38	17.18	11,500
July 23, 2025	16.96	17.17	17.17	17.19	16.96	31,800
July 22, 2025	16.69	16.97	16.97	17.07	16.57	80,700
July 21, 2025	17.1	17.02	16.77	17.22	17.02	25,700
July 18, 2025	17.16	17.11	16.86	17.3	17.07	23,100
July 17, 2025	17.18	17.25	17.25	17.32	17.16	27,400
July 16, 2025	17.04	17.25	17.25	17.32	17.04	37,304
July 15, 2025	17.18	17.1	17.1	17.3	17.01	34,600
July 14, 2025	17.22	17.17	17.17	17.31	17.1	158,714
July 11, 2025	17.27	17.34	17.34	17.38	17.2	19,720
July 10, 2025	17.37	17.38	17.38	17.45	17.29	43,600
July 09, 2025	17.51	17.37	17.37	17.7	17.37	39,500
July 08, 2025	17.52	17.52	17.52	17.7	17.41	14,339
July 07, 2025	17.82	17.67	17.67	17.87	17.6	9,821
July 03, 2025	17.83	17.87	17.87	17.94	17.77	24,343
July 02, 2025	17.67	17.74	17.74	17.83	17.63	10,700
July 01, 2025	17.63	17.76	17.76	17.78	17.6	25,200
June 30, 2025	17.45	17.57	17.57	17.68	17.41	27,100
June 27, 2025	17.44	17.44	17.44	17.6	17.43	40,611
June 26, 2025	17.42	17.48	17.48	17.49	17.35	11,228
June 25, 2025	17.18	17.3	17.3	17.31	17.1	35,215
June 24, 2025	16.57	16.99	16.99	17	16.57	38,000
June 23, 2025	16.48	16.53	16.53	16.58	16.47	19,443
June 20, 2025	16.8	16.45	16.45	16.81	16.43	13,700
June 18, 2025	16.94	16.87	16.87	17	16.8	11,943
June 17, 2025	16.93	16.85	16.85	17	16.84	22,400
June 16, 2025	17.02	17.05	17.05	17.25	17.02	30,100
June 13, 2025	17.12	17.12	17.12	17.17	16.95	69,640
June 12, 2025	17.15	17.23	17.23	17.32	17.15	39,600
June 11, 2025	17.25	17.25	17.25	17.51	17.23	110,544
June 10, 2025	17.21	17.25	17.25	17.28	17.13	202,100
June 09, 2025	17.14	17.18	17.18	17.28	17.11	76,500
June 06, 2025	17.05	17.09	17.09	17.14	16.76	49,702
June 05, 2025	16.94	17.08	17.08	17.08	16.94	40,500
June 04, 2025	16.78	16.94	16.94	16.98	16.78	22,100
June 03, 2025	16.85	16.76	16.76	16.87	16.68	10,600
June 02, 2025	16.72	16.92	16.92	16.94	16.72	75,916
May 30, 2025	16.83	16.65	16.65	16.85	16.65	35,400
May 29, 2025	16.84	16.93	16.93	16.95	16.82	332,200
May 28, 2025	16.64	16.7	16.7	16.98	16.58	173,524
May 27, 2025	16.68	16.71	16.71	16.98	16.62	38,300
May 23, 2025	16.22	16.55	16.55	16.61	16.22	44,290
May 22, 2025	16.37	16.39	16.39	16.52	16.35	62,300
May 21, 2025	16.48	16.53	16.53	16.59	16.38	56,900

The Mexico Fund, Inc. (MXF) NYSE