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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.45	18.5	18.5	18.54	18.45	12,845
September 09, 2025	18.49	18.4	18.4	18.49	18.37	7,800
September 08, 2025	18.34	18.42	18.42	18.43	18.32	5,542
September 05, 2025	18.27	18.35	18.35	18.5	18.27	8,508
September 04, 2025	18.23	18.14	18.14	18.23	18.05	13,900
September 03, 2025	18.35	18.21	18.21	18.35	18.21	8,500
September 02, 2025	17.81	18.38	18.38	18.45	17.81	13,100
August 29, 2025	18.25	18.19	18.19	18.29	18.1	4,500
August 28, 2025	18.17	18.25	18.25	18.38	18.15	9,900
August 27, 2025	18.18	18.09	18.09	18.24	18.09	25,000
August 26, 2025	18.31	18.24	18.24	18.35	18.16	35,800
August 25, 2025	18.39	18.22	18.22	18.39	18.21	11,102
August 22, 2025	18.2	18.39	18.39	18.49	18.2	9,700
August 21, 2025	18.09	18.22	18.22	18.3	18.08	10,000
August 20, 2025	17.97	18.08	18.08	18.19	17.97	10,804
August 19, 2025	18.01	18.03	18.03	18.08	18.01	1,934
August 18, 2025	18.11	18.09	18.09	18.15	18.02	9,100
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

The Mexico Fund, Inc. (MXF) NYSE