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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Mexico Fund, Inc. (MXF) NYSE