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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.48	19.61	19.61	19.63	19.48	24,197
December 03, 2025	19.6	19.54	19.54	19.67	19.46	4,200
December 02, 2025	19.34	19.55	19.55	19.55	19.34	40,900
December 01, 2025	19.41	19.41	19.41	19.62	19.36	38,219
November 28, 2025	19.32	19.34	19.34	19.34	19.13	20,400
November 26, 2025	19.3	19.19	19.19	19.3	19.15	10,504
November 25, 2025	18.97	19.11	19.11	19.18	18.84	53,111
November 24, 2025	18.62	18.97	18.97	19.09	18.62	6,900
November 21, 2025	18.75	18.74	18.74	18.93	18.7	19,033
November 20, 2025	19.14	18.82	18.82	19.35	18.76	82,800
November 19, 2025	19.06	18.98	18.98	19.19	18.93	46,348
November 18, 2025	18.7	19.14	19.14	19.25	18.7	111,123
November 17, 2025	19.01	18.7	18.7	19.16	18.7	48,929
November 14, 2025	19.11	19.13	19.13	19.2	18.98	23,164
November 13, 2025	19.54	19.25	19.25	19.74	19.23	7,000
November 12, 2025	19.7	19.49	19.49	19.73	19.38	20,900
November 11, 2025	19.25	19.62	19.62	19.64	19.25	29,800
November 10, 2025	19.34	19.34	19.34	19.42	19.29	15,000
November 07, 2025	19.19	19.31	19.31	19.32	19.14	58,900
November 06, 2025	19.24	19.17	19.17	19.31	19.02	50,800
November 05, 2025	18.95	19.18	19.18	19.27	18.75	89,900
November 04, 2025	19.04	19.07	19.07	19.25	18.92	24,800
November 03, 2025	19.35	19.22	19.22	19.42	19.2	18,819
October 31, 2025	19.33	19.39	19.39	19.44	19.23	48,942
October 30, 2025	19.59	19.37	19.37	19.59	19.16	53,008
October 29, 2025	19.31	19.45	19.45	19.56	19.25	61,500
October 28, 2025	18.88	19.37	19.37	19.4	18.88	34,900
October 27, 2025	18.73	18.93	18.93	19	18.69	33,942
October 24, 2025	18.81	18.69	18.69	18.9	18.64	26,200
October 23, 2025	18.41	18.76	18.76	18.9	18.3	115,500
October 22, 2025	18.47	18.8	18.8	18.94	18.31	233,600
October 21, 2025	18.88	18.76	18.51	19.05	18.71	32,126
October 20, 2025	18.96	18.96	18.71	19.22	18.95	112,800
October 17, 2025	19.27	18.96	18.96	19.29	18.96	118,600
October 16, 2025	19.12	19.33	19.33	19.4	19.11	33,645
October 15, 2025	18.82	18.9	18.9	19.1	18.8	70,265
October 14, 2025	18.67	18.72	18.72	18.81	18.56	34,000
October 13, 2025	18.59	18.9	18.9	18.96	18.59	42,000
October 10, 2025	18.92	18.58	18.58	18.92	18.48	105,900
October 09, 2025	18.95	18.86	18.86	18.97	18.8	53,648
October 08, 2025	18.64	19.02	19.02	19.09	18.64	44,640
October 07, 2025	18.74	18.79	18.79	19	18.65	11,700
October 06, 2025	19.06	18.82	18.82	19.1	18.76	24,500
October 03, 2025	19.17	19.18	19.18	19.4	19.11	11,600
October 02, 2025	19.33	19.17	19.17	19.4	18.94	44,734
October 01, 2025	19.85	19.31	19.31	19.86	19.29	12,117
September 30, 2025	19.56	19.7	19.7	19.78	19.56	6,800
September 29, 2025	18.96	19.47	19.47	19.57	18.96	28,235
September 26, 2025	19.15	19.39	19.39	19.39	19.15	9,415
September 25, 2025	19.27	19.02	19.02	19.27	19.02	5,234
September 24, 2025	19.36	19.16	19.16	19.64	19.16	8,210
September 23, 2025	19.31	19.45	19.45	19.45	19.2	24,720
September 22, 2025	19	19.24	19.24	19.25	18.92	24,237
September 19, 2025	19.24	19.17	19.17	19.24	19.12	25,802
September 18, 2025	19.35	19.17	19.17	19.44	19.05	2,809
September 17, 2025	19.21	19.29	19.29	19.44	19.21	10,300
September 16, 2025	19.22	19.08	19.08	19.26	19.08	2,700
September 15, 2025	18.94	19.18	19.18	19.19	18.94	30,300
September 12, 2025	18.84	18.91	18.91	18.91	17.99	38,700
September 11, 2025	18.72	18.83	18.83	18.9	18.67	10,002

The Mexico Fund, Inc. (MXF) NYSE