Stockscreener 앱 받기
22.29
0.04%
-0.01
시장 영업 전:
22.52
0.23
+1.03%
Mexico Fund Inc 주식 (MXF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $22.37 | $22.08 | $0.2899 | 12,643.0 | -0.04% |
| 2026-06-15 | $22.94 | $22.18 | $0.7626 | 36,620.0 | +0.00% |
| 2026-06-12 | $22.33 | $21.55 | $0.78 | 51,628.0 | +2.34% |
| 2026-06-11 | $21.80 | $20.84 | $0.9549 | 48,653.0 | +3.56% |
| 2026-06-10 | $21.44 | $20.91 | $0.53 | 82,140.0 | -0.38% |
| 2026-06-09 | $21.44 | $20.73 | $0.715 | 36,537.0 | -0.94% |
| 2026-06-08 | $21.55 | $21.26 | $0.288 | 10,620.0 | -0.37% |
| 2026-06-05 | $21.81 | $21.34 | $0.475 | 57,826.0 | -1.83% |
| 2026-06-04 | $22.19 | $21.60 | $0.59 | 46,685.0 | -1.56% |
| 2026-06-03 | $22.24 | $22.03 | $0.21 | 65,448.0 | -0.38% |
| 2026-06-02 | $22.48 | $21.87 | $0.6058 | 49,698.0 | +1.05% |
| 2026-06-01 | $22.18 | $21.81 | $0.3699 | 22,506.0 | -1.17% |
| 2026-05-29 | $22.31 | $22.04 | $0.27 | 34,580.0 | -0.40% |
| 2026-05-28 | $22.44 | $22.00 | $0.4405 | 22,436.0 | +0.18% |
| 2026-05-27 | $22.38 | $21.90 | $0.48 | 97,949.0 | +1.04% |
| 2026-05-26 | $22.21 | $21.64 | $0.575 | 64,631.0 | +1.75% |
| 2026-05-22 | $21.80 | $21.43 | $0.3723 | 47,301.0 | +0.23% |
| 2026-05-21 | $21.92 | $21.55 | $0.37 | 30,449.0 | -0.55% |
| 2026-05-20 | $21.80 | $21.47 | $0.3285 | 32,056.0 | +0.74% |
| 2026-05-19 | $21.64 | $21.16 | $0.485 | 92,695.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $22.94 | $20.73 | $2.21 | 533,647.0 | +0.13% |
| 2026-05 | $22.44 | $20.85 | $1.59 | 1,165,721.0 | +5.30% |
| 2026-04 | $22.40 | $20.77 | $1.63 | 1,305,007.0 | +1.00% |
| 2026-03 | $22.70 | $19.54 | $3.16 | 1,192,099.0 | -8.24% |
| 2026-02 | $23.00 | $21.34 | $1.66 | 1,893,810.0 | +6.44% |
| 2026-01 | $22.50 | $19.76 | $2.74 | 1,202,372.0 | +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 | 1,260,517.0 | +5.17% |
| 2025-11 | $19.74 | $18.62 | $1.12 | 742,030.0 | -0.26% |
| 2025-10 | $19.86 | $18.30 | $1.56 | 1,359,614.0 | -1.57% |
| 2025-09 | $19.78 | $17.81 | $1.97 | 297,339.0 | +8.30% |
| 2025-08 | $18.49 | $17.42 | $1.07 | 269,951.0 | +1.85% |
| 2025-07 | $18.04 | $16.57 | $1.47 | 760,138.0 | +1.65% |
| 2025-06 | $17.68 | $16.43 | $1.25 | 946,613.0 | +5.53% |
| 2025-05 | $16.98 | $15.21 | $1.77 | 1,706,556.0 | +7.21% |
| 2025-04 | $15.93 | $13.10 | $2.83 | 2,058,546.0 | +9.14% |
| 2025-03 | $14.71 | $13.91 | $0.7985 | 1,265,438.0 | +0.57% |
| 2025-02 | $14.88 | $13.12 | $1.76 | 1,417,135.0 | +4.74% |
| 2025-01 | $14.03 | $13.15 | $0.88 | 1,800,859.0 | +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 | 1,507,696.0 | -2.84% |
| 2024-11 | $14.55 | $12.99 | $1.56 | 1,660,050.0 | -3.32% |
| 2024-10 | $15.53 | $13.86 | $1.67 | 1,659,308.0 | -7.16% |
| 2024-09 | $15.75 | $14.27 | $1.48 | 947,892.0 | +1.62% |
| 2024-08 | $16.03 | $14.48 | $1.55 | 1,051,743.0 | -5.74% |
| 2024-07 | $17.28 | $15.44 | $1.84 | 994,592.0 | -1.53% |
| 2024-06 | $17.65 | $15.37 | $2.28 | 1,244,511.0 | -10.66% |
| 2024-05 | $18.93 | $17.55 | $1.38 | 543,506.0 | -0.44% |
| 2024-04 | $19.69 | $17.48 | $2.21 | 775,577.0 | -6.40% |
| 2024-03 | $19.23 | $17.99 | $1.24 | 534,558.0 | +6.54% |
| 2024-02 | $19.25 | $17.95 | $1.30 | 583,014.0 | -3.68% |
| 2024-01 | $19.31 | $17.65 | $1.66 | 537,240.0 | -1.83% |
1.16%
0.06%
자본화:
|
볼륨(24시간):