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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.5	22.74	22.74	22.82	22.3	51,800
February 19, 2026	22.5	22.38	22.38	22.5	22.34	67,942
February 18, 2026	22.46	22.4	22.4	22.99	22.32	132,814
February 17, 2026	22.85	22.55	22.55	22.99	22.15	85,007
February 13, 2026	22.69	22.73	22.73	22.91	22.34	200,200
February 12, 2026	22.7	22.54	22.54	22.85	22.4	119,421
February 11, 2026	22.66	22.7	22.7	22.7	22.25	140,303
February 10, 2026	22.67	22.65	22.65	22.69	22.5	70,700
February 09, 2026	22.48	22.66	22.66	22.87	22.06	35,336
February 06, 2026	22.09	22.48	22.48	22.55	22.05	27,700
February 05, 2026	21.87	21.85	21.85	22.14	21.66	56,223
February 04, 2026	22.33	21.97	21.97	22.45	21.75	49,600
February 03, 2026	21.58	22.2	22.2	22.5	21.58	85,800
February 02, 2026	21.49	21.53	21.53	21.79	21.34	55,900
January 30, 2026	21.85	21.43	21.43	22.4	21.06	130,143
January 29, 2026	22.22	22.25	22.25	22.5	21.82	94,038
January 28, 2026	21.86	21.97	21.97	22.06	21.81	71,200
January 27, 2026	21.52	21.73	21.73	21.74	21.51	19,600
January 26, 2026	21.33	21.42	21.42	21.8	21.33	25,300
January 23, 2026	21.48	21.33	21.33	21.48	21.05	53,949
January 22, 2026	21.1	21.31	21.31	21.48	21.1	29,900
January 21, 2026	21.2	21.24	21.24	21.57	21.2	55,875
January 20, 2026	21.22	21.44	21.09	21.78	21.2	92,443
January 16, 2026	21.14	21.19	21.19	21.2	20.96	34,824
January 15, 2026	21.13	20.96	20.96	21.21	20.8	55,000
January 14, 2026	20.75	20.99	20.99	21.18	20.64	51,100
January 13, 2026	20.55	20.64	20.64	20.79	20.5	62,800
January 12, 2026	20.45	20.54	20.54	20.68	20.41	54,400
January 09, 2026	20.43	20.45	20.45	20.67	20.23	49,000
January 08, 2026	20.29	20.35	20.35	20.5	19.76	41,116
January 07, 2026	20.23	20.3	20.3	20.43	19.85	105,215
January 06, 2026	20.38	20.32	20.32	20.67	20.15	105,900
January 05, 2026	20.2	20.45	20.45	20.63	19.88	33,300
January 02, 2026	20.34	20.24	20.24	20.47	20.17	37,546
December 31, 2025	20.52	20.14	20.14	20.52	20.03	70,600
December 30, 2025	20.48	20.34	20.34	20.7	20	145,300
December 29, 2025	20.57	20.5	20.5	20.6	19.93	31,832
December 26, 2025	20.78	20.63	20.63	20.79	20.51	30,000
December 24, 2025	20.72	20.64	20.64	20.72	20.36	22,321
December 23, 2025	20.25	20.59	20.59	20.69	20.1	39,834
December 22, 2025	20.09	20.34	20.34	20.34	19.77	68,203
December 19, 2025	19.93	20.12	20.12	20.29	19.93	65,045
December 18, 2025	19.66	19.9	19.9	19.98	19.66	14,448
December 17, 2025	19.92	19.6	19.6	20.27	19.58	92,300
December 16, 2025	20.1	19.99	19.99	20.25	19.81	130,100
December 15, 2025	20.17	20.13	20.13	20.45	20.12	76,000
December 12, 2025	20.24	20.04	20.04	20.24	19.7	126,207
December 11, 2025	19.76	20.17	20.17	20.3	19.68	62,637
December 10, 2025	19.85	19.7	19.7	19.91	19.65	112,745
December 09, 2025	19.7	19.88	19.88	19.91	19.68	55,700
December 08, 2025	19.56	19.63	19.63	19.69	19.52	37,400
December 05, 2025	19.62	19.54	19.54	19.74	19.52	43,136
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

The Mexico Fund, Inc. (MXF) NYSE