The Mexico Fund, Inc. MXF
21.13 USD +0.02 (+0.09%)
Regular-session close
21.13 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.05 Day range 21.33
18.70 52-week range 22.81
- YTD
- +4.92%
- 1 year
- +9.77%
MXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.98 | 21.33 | 21.05 | 21.13 | +0.02 | +0.09% | 14,746 |
| Nov 12, 2026 | 21.16 | 21.23 | 21.05 | 21.11 | -0.12 | -0.57% | 17,800 |
| Nov 11, 2026 | 21.09 | 21.49 | 21.09 | 21.23 | +0.13 | +0.62% | 50,700 |
| Nov 10, 2026 | 20.94 | 21.18 | 20.86 | 21.10 | +0.06 | +0.29% | 15,500 |
| Nov 9, 2026 | 20.84 | 21.14 | 20.71 | 21.04 | +0.25 | +1.20% | 21,300 |
| Nov 6, 2026 | 20.56 | 20.82 | 20.51 | 20.79 | +0.25 | +1.22% | 48,600 |
| Nov 5, 2026 | 20.66 | 20.91 | 20.51 | 20.54 | -0.30 | -1.44% | 45,700 |
| Nov 4, 2026 | 20.61 | 21.06 | 20.42 | 20.84 | +0.48 | +2.36% | 74,200 |
| Nov 3, 2026 | 20.53 | 20.82 | 20.34 | 20.36 | -0.20 | -0.97% | 44,200 |
| Nov 2, 2026 | 20.33 | 20.70 | 20.29 | 20.56 | +0.37 | +1.83% | 45,400 |
| Oct 30, 2026 | 20.03 | 20.32 | 20.03 | 20.19 | +0.05 | +0.25% | 61,600 |
| Oct 29, 2026 | 20.21 | 20.24 | 20.00 | 20.14 | 0.00 | 0.00% | 46,800 |
| Oct 28, 2026 | 20.28 | 20.28 | 20.00 | 20.14 | +0.04 | +0.20% | 34,200 |
| Oct 27, 2026 | 20.18 | 20.35 | 20.05 | 20.10 | -0.14 | -0.69% | 48,900 |
| Oct 26, 2026 | 20.30 | 20.69 | 20.09 | 20.24 | -0.05 | -0.25% | 53,100 |
| Oct 23, 2026 | 20.20 | 20.70 | 20.05 | 20.29 | +0.11 | +0.55% | 58,800 |
| Oct 22, 2026 | 20.31 | 20.51 | 20.07 | 20.18 | -0.31 | -1.51% | 38,600 |
| Oct 21, 2026 | 20.74 | 20.82 | 20.30 | 20.49 | -0.48 | -2.29% | 73,600 |
| Oct 20, 2026 | 20.74 | 21.10 | 20.71 | 20.97 | +0.12 | +0.58% | 43,700 |
| Oct 19, 2026 | 20.53 | 21.00 | 20.45 | 20.85 | +0.33 | +1.61% | 44,100 |
| Oct 16, 2026 | 20.23 | 20.52 | 20.14 | 20.52 | +0.33 | +1.63% | 7,800 |
| Oct 15, 2026 | 19.80 | 20.46 | 19.69 | 20.19 | +0.29 | +1.46% | 43,400 |
| Oct 14, 2026 | 20.07 | 20.20 | 19.80 | 19.90 | -0.34 | -1.68% | 128,900 |
| Oct 13, 2026 | 20.39 | 20.49 | 20.19 | 20.24 | -0.07 | -0.34% | 19,100 |
| Oct 12, 2026 | 20.08 | 20.37 | 20.05 | 20.31 | +0.26 | +1.30% | 75,500 |
| Oct 9, 2026 | 19.99 | 20.19 | 19.99 | 20.05 | +0.20 | +1.01% | 10,100 |
| Oct 8, 2026 | 20.07 | 20.51 | 19.85 | 19.85 | -0.23 | -1.15% | 36,700 |
| Oct 7, 2026 | 20.09 | 20.26 | 19.96 | 20.08 | -0.16 | -0.79% | 17,900 |
| Oct 6, 2026 | 20.11 | 20.38 | 19.91 | 20.24 | +0.19 | +0.95% | 29,100 |
| Oct 5, 2026 | 19.99 | 20.33 | 19.97 | 20.05 | +0.12 | +0.60% | 67,700 |
| Oct 2, 2026 | 19.77 | 20.00 | 19.71 | 19.93 | +0.06 | +0.30% | 19,800 |
| Oct 1, 2026 | 20.31 | 20.55 | 19.73 | 19.87 | -0.52 | -2.55% | 43,400 |
| Sep 30, 2026 | 20.67 | 20.67 | 20.38 | 20.39 | -0.25 | -1.21% | 6,200 |
| Sep 29, 2026 | 20.62 | 21.16 | 20.49 | 20.64 | -0.06 | -0.29% | 23,500 |
| Sep 28, 2026 | 20.70 | 21.22 | 20.60 | 20.70 | -0.01 | -0.05% | 23,700 |
| Sep 25, 2026 | 20.74 | 20.90 | 20.65 | 20.71 | +0.02 | +0.10% | 16,200 |
| Sep 24, 2026 | 20.83 | 20.83 | 20.67 | 20.69 | -0.25 | -1.19% | 4,000 |
| Sep 23, 2026 | 20.78 | 21.33 | 20.78 | 20.94 | -0.08 | -0.38% | 44,000 |
| Sep 22, 2026 | 20.96 | 21.63 | 20.87 | 21.02 | +0.11 | +0.53% | 19,100 |
| Sep 21, 2026 | 21.10 | 21.23 | 20.86 | 20.91 | -0.07 | -0.33% | 38,400 |
| Sep 18, 2026 | 21.09 | 21.32 | 20.98 | 20.98 | -0.22 | -1.04% | 22,800 |
| Sep 17, 2026 | 21.23 | 21.39 | 20.70 | 21.20 | +0.03 | +0.14% | 20,000 |
| Sep 16, 2026 | 21.00 | 21.17 | 20.54 | 21.17 | +0.36 | +1.73% | 45,000 |
| Sep 15, 2026 | 21.39 | 21.40 | 20.81 | 20.81 | -0.51 | -2.39% | 51,300 |
| Sep 14, 2026 | 21.22 | 21.60 | 21.05 | 21.32 | 0.00 | 0.00% | 15,600 |
| Sep 11, 2026 | 21.31 | 21.72 | 21.26 | 21.32 | -0.23 | -1.07% | 33,700 |
| Sep 10, 2026 | 21.76 | 21.79 | 21.28 | 21.55 | -0.21 | -0.97% | 53,300 |
| Sep 9, 2026 | 21.59 | 21.98 | 21.58 | 21.76 | +0.24 | +1.12% | 25,300 |
| Sep 8, 2026 | 21.67 | 21.94 | 21.39 | 21.52 | -0.08 | -0.37% | 32,300 |
| Sep 4, 2026 | 21.75 | 21.86 | 21.49 | 21.60 | -0.09 | -0.41% | 12,400 |
| Sep 3, 2026 | 21.61 | 21.89 | 21.48 | 21.69 | +0.22 | +1.02% | 23,400 |
| Sep 2, 2026 | 21.44 | 21.86 | 21.28 | 21.47 | +0.05 | +0.23% | 13,300 |
| Sep 1, 2026 | 21.65 | 21.97 | 21.37 | 21.42 | -0.31 | -1.43% | 28,800 |
| Aug 31, 2026 | 21.54 | 22.03 | 21.50 | 21.73 | +0.09 | +0.42% | 44,800 |
| Aug 28, 2026 | 22.09 | 22.09 | 21.60 | 21.64 | -0.37 | -1.68% | 58,800 |
| Aug 27, 2026 | 22.03 | 22.17 | 21.92 | 22.01 | -0.07 | -0.32% | 15,500 |
| Aug 26, 2026 | 21.97 | 22.33 | 21.90 | 22.08 | +0.08 | +0.36% | 25,100 |
| Aug 25, 2026 | 21.84 | 22.20 | 21.60 | 22.00 | +0.18 | +0.82% | 83,200 |
| Aug 24, 2026 | 22.04 | 22.29 | 21.68 | 21.82 | -0.22 | -1.00% | 42,000 |
| Aug 21, 2026 | 21.63 | 22.08 | 21.28 | 22.04 | +0.56 | +2.61% | 24,200 |
| Aug 20, 2026 | 21.20 | 21.68 | 21.20 | 21.48 | +0.09 | +0.42% | 18,300 |
| Aug 19, 2026 | 21.30 | 21.45 | 21.15 | 21.39 | +0.23 | +1.09% | 33,500 |
| Aug 18, 2026 | 21.27 | 21.49 | 21.16 | 21.16 | -0.25 | -1.17% | 6,800 |
| Aug 17, 2026 | 21.55 | 21.85 | 21.22 | 21.41 | -0.09 | -0.42% | 15,600 |
| Aug 14, 2026 | 21.50 | 22.11 | 21.46 | 21.50 | +0.10 | +0.47% | 43,700 |
65 days, newest first. Daily bars as drawn on the MXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.