Stockscreener 앱 받기
20.15
0.15%
-0.0301
Mexico Fund Inc 주식 (MXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $20.70 | $20.05 | $0.65 | 40,359.0 | -0.15% |
| 2026-10-22 | $20.51 | $20.07 | $0.4399 | 39,143.0 | -1.51% |
| 2026-10-21 | $20.82 | $20.30 | $0.52 | 73,604.0 | -2.29% |
| 2026-10-20 | $21.10 | $20.71 | $0.3899 | 43,720.0 | +0.58% |
| 2026-10-19 | $21.00 | $20.45 | $0.5498 | 44,125.0 | +1.61% |
| 2026-10-16 | $20.52 | $20.14 | $0.38 | 7,803.0 | +1.63% |
| 2026-10-15 | $20.46 | $19.69 | $0.7734 | 43,381.0 | +1.46% |
| 2026-10-14 | $20.20 | $19.80 | $0.40 | 128,937.0 | -1.68% |
| 2026-10-13 | $20.49 | $20.18 | $0.305 | 19,235.0 | -0.34% |
| 2026-10-12 | $20.37 | $20.05 | $0.3199 | 75,546.0 | +1.30% |
| 2026-10-09 | $20.19 | $19.99 | $0.20 | 10,095.0 | +1.01% |
| 2026-10-08 | $20.51 | $19.85 | $0.66 | 36,715.0 | -1.15% |
| 2026-10-07 | $20.25 | $19.96 | $0.295 | 17,926.0 | -0.79% |
| 2026-10-06 | $20.38 | $19.91 | $0.47 | 29,056.0 | +0.95% |
| 2026-10-05 | $20.33 | $19.97 | $0.36 | 67,680.0 | +0.60% |
| 2026-10-02 | $20.00 | $19.71 | $0.29 | 19,760.0 | +0.30% |
| 2026-10-01 | $20.55 | $19.73 | $0.8199 | 43,431.0 | -2.55% |
| 2026-09-30 | $20.67 | $20.38 | $0.295 | 6,164.0 | -1.21% |
| 2026-09-29 | $21.16 | $20.49 | $0.665 | 23,526.0 | -0.29% |
| 2026-09-28 | $21.21 | $20.60 | $0.615 | 23,705.0 | -0.05% |
| 2026-09-25 | $20.89 | $20.65 | $0.249 | 16,221.0 | +0.10% |
| 2026-09-24 | $20.83 | $20.67 | $0.16 | 3,983.0 | -1.19% |
| 2026-09-23 | $21.33 | $20.78 | $0.55 | 44,036.0 | -0.38% |
Mexico Fund Inc 주식 (MXF) 연도별 가격 이력
이 심층 분석에서는 Mexico Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mexico Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mexico Fund Inc 주식 (MXF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $21.10 | $19.69 | $1.41 | 740,516.0 | -1.18% |
| 2026-09 | $21.98 | $20.38 | $1.61 | 552,628.0 | -6.17% |
| 2026-08 | $22.39 | $21.15 | $1.24 | 712,622.0 | -0.14% |
| 2026-07 | $22.33 | $21.00 | $1.33 | 774,575.0 | -0.50% |
| 2026-06 | $22.94 | $20.73 | $2.21 | 890,802.0 | -1.75% |
| 2026-05 | $22.44 | $20.85 | $1.59 | 1,167,574.0 | +5.30% |
| 2026-04 | $22.40 | $20.77 | $1.63 | 1,303,328.0 | +1.00% |
| 2026-03 | $22.70 | $19.54 | $3.16 | 1,192,275.0 | -8.24% |
| 2026-02 | $23.00 | $21.34 | $1.66 | 1,899,141.0 | +6.44% |
| 2026-01 | $22.50 | $19.76 | $2.74 | 1,202,692.0 | +6.41% |
Mexico Fund Inc 주식 (MXF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.79 | $19.34 | $1.45 | 1,260,519.0 | +5.17% |
| 2025-11 | $19.74 | $18.62 | $1.12 | 742,033.0 | -0.26% |
| 2025-10 | $19.86 | $18.30 | $1.56 | 1,359,675.0 | -1.57% |
| 2025-09 | $19.78 | $17.81 | $1.97 | 297,345.0 | +8.30% |
| 2025-08 | $18.49 | $17.42 | $1.07 | 270,085.0 | +1.85% |
| 2025-07 | $18.04 | $16.57 | $1.47 | 780,998.0 | +1.65% |
| 2025-06 | $17.68 | $16.43 | $1.25 | 946,623.0 | +5.53% |
| 2025-05 | $16.98 | $15.21 | $1.77 | 1,706,656.0 | +7.21% |
| 2025-04 | $15.93 | $13.10 | $2.83 | 2,059,174.0 | +9.14% |
| 2025-03 | $14.71 | $13.47 | $1.24 | 1,315,443.0 | +0.57% |
| 2025-02 | $14.88 | $13.12 | $1.76 | 1,417,493.0 | +4.74% |
| 2025-01 | $14.03 | $13.15 | $0.88 | 1,801,089.0 | +2.35% |
Mexico Fund Inc 주식 (MXF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.23 | $13.13 | $1.10 | 1,513,990.0 | -2.84% |
| 2024-11 | $14.55 | $12.99 | $1.56 | 1,663,629.0 | -3.32% |
| 2024-10 | $15.53 | $13.86 | $1.67 | 1,659,309.0 | -7.16% |
| 2024-09 | $15.75 | $14.27 | $1.48 | 947,921.0 | +1.62% |
| 2024-08 | $16.03 | $14.48 | $1.55 | 1,052,510.0 | -5.74% |
| 2024-07 | $17.28 | $15.44 | $1.84 | 994,600.0 | -1.53% |
| 2024-06 | $17.65 | $15.37 | $2.28 | 1,244,529.0 | -10.66% |
| 2024-05 | $18.93 | $17.55 | $1.38 | 543,506.0 | -0.44% |
| 2024-04 | $19.69 | $17.48 | $2.21 | 775,658.0 | -6.40% |
| 2024-03 | $19.23 | $17.99 | $1.24 | 534,558.0 | +6.54% |
| 2024-02 | $19.25 | $17.95 | $1.30 | 583,179.0 | -3.68% |
| 2024-01 | $19.31 | $17.65 | $1.66 | 537,240.0 | -1.83% |
2.13%
0.29%
자본화:
|
볼륨(24시간):