Get the Stockscreener App
18.83
0.64%
+0.12
The Mexico Fund, Inc. Stock (MXF) Price History
The historical daily chart and data for The Mexico Fund, Inc. stock (MXF), show that the latest closing stock price as of May 17, 2024, is $18.83.
- The Mexico Fund, Inc. all-time high stock price is $19.69, occurred on April 09, 2024.
- The lowest The Mexico Fund, Inc. stock price recorded was $6.90 on March 23, 2020. Since then, The Mexico Fund, Inc.'s stock price has risen over 172.90% to $18.83 now.
- The 52-week high stock price for MXF is $19.69, representing a 4.56% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for MXF is $14.77, indicating a -21.57% decrease from the current share price, occurred on October 23, 2023.
- The closing price of The Mexico Fund, Inc. (MXF) stock in the beginning of 2023 was $15.74. The stock closed the year at $14.74, a loss of over -6.35% for the year.
The table below shows more information about MXF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $18.86 | $18.79 | $0.0672 | 3,737.0 | +0.64% |
| May 16, 2024 | $18.76 | $18.45 | $0.3098 | 35,003.0 | +0.05% |
| May 15, 2024 | $18.93 | $18.59 | $0.34 | 34,719.0 | +1.14% |
| May 14, 2024 | $18.75 | $18.46 | $0.285 | 30,434.0 | -0.86% |
| May 13, 2024 | $18.82 | $18.63 | $0.19 | 72,218.0 | +0.08% |
| May 10, 2024 | $18.78 | $18.60 | $0.178 | 29,280.0 | -0.08% |
| May 09, 2024 | $18.69 | $18.31 | $0.3762 | 56,177.0 | +1.69% |
| May 08, 2024 | $18.44 | $18.25 | $0.19 | 10,138.0 | +0.22% |
| May 07, 2024 | $18.41 | $18.26 | $0.145 | 14,823.0 | -0.60% |
| May 06, 2024 | $18.50 | $18.36 | $0.14 | 17,770.0 | +0.71% |
| May 03, 2024 | $18.44 | $18.17 | $0.2748 | 22,273.0 | +0.55% |
| May 02, 2024 | $18.38 | $18.16 | $0.22 | 19,366.0 | +0.33% |
| May 01, 2024 | $18.26 | $17.91 | $0.35 | 34,959.0 | +0.72% |
| Apr 30, 2024 | $18.28 | $17.98 | $0.2951 | 73,653.0 | -1.59% |
| Apr 29, 2024 | $18.36 | $18.18 | $0.18 | 21,527.0 | +0.33% |
| Apr 26, 2024 | $18.35 | $17.97 | $0.3839 | 67,500.0 | +1.96% |
| Apr 25, 2024 | $17.92 | $17.55 | $0.37 | 54,481.0 | -0.33% |
| Apr 24, 2024 | $18.22 | $17.81 | $0.41 | 19,419.0 | -1.16% |
| Apr 23, 2024 | $18.23 | $17.88 | $0.357 | 30,075.0 | +1.80% |
| Apr 22, 2024 | $17.88 | $17.56 | $0.32 | 59,393.0 | +0.79% |
| Apr 19, 2024 | $17.72 | $17.48 | $0.2362 | 29,376.0 | -0.17% |
| Apr 18, 2024 | $17.96 | $17.67 | $0.29 | 29,566.0 | -0.73% |
The Mexico Fund, Inc. Stock (MXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Mexico Fund, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Mexico Fund, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Mexico Fund, Inc. Stock (MXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.93 | $17.91 | $1.02 | 384,634.0 | +4.67% |
| Apr, 2024 | $19.69 | $17.48 | $2.21 | 775,577.0 | -6.40% |
| Mar, 2024 | $19.23 | $17.99 | $1.24 | 534,558.0 | +6.54% |
| Feb, 2024 | $19.25 | $17.95 | $1.30 | 583,014.0 | -3.68% |
| Jan, 2024 | $19.31 | $17.65 | $1.66 | 537,240.0 | -1.83% |
The Mexico Fund, Inc. Stock (MXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.49 | $17.35 | $2.14 | 510,743.0 | +9.40% |
| Nov, 2023 | $17.59 | $15.12 | $2.47 | 536,381.0 | +15.50% |
| Oct, 2023 | $16.46 | $14.77 | $1.69 | 860,620.0 | -8.32% |
| Sep, 2023 | $17.50 | $16.27 | $1.23 | 719,587.0 | -5.62% |
| Aug, 2023 | $17.97 | $17.05 | $0.92 | 629,398.0 | -2.89% |
| Jul, 2023 | $18.03 | $16.63 | $1.40 | 1,079,255.0 | +7.09% |
| Jun, 2023 | $17.45 | $16.11 | $1.34 | 678,487.0 | +3.52% |
| May, 2023 | $16.98 | $15.81 | $1.17 | 596,968.0 | -2.82% |
| Apr, 2023 | $17.37 | $16.09 | $1.28 | 564,411.0 | -2.00% |
| Mar, 2023 | $17.30 | $15.66 | $1.64 | 730,871.0 | +2.41% |
| Feb, 2023 | $17.04 | $16.06 | $0.98 | 506,359.0 | -0.48% |
| Jan, 2023 | $17.00 | $14.80 | $2.20 | 581,502.0 | +13.30% |
The Mexico Fund, Inc. Stock (MXF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.70 | $14.67 | $1.03 | 530,965.0 | -5.21% |
| Nov, 2022 | $15.56 | $14.13 | $1.43 | 844,037.0 | +9.97% |
| Oct, 2022 | $14.24 | $12.94 | $1.30 | 659,508.0 | +8.52% |
| Sep, 2022 | $14.13 | $13.02 | $1.12 | 579,038.0 | -3.55% |
| Aug, 2022 | $14.70 | $13.51 | $1.19 | 266,778.0 | -6.11% |
| Jul, 2022 | $14.40 | $13.75 | $0.65 | 177,099.0 | -0.28% |
| Jun, 2022 | $15.86 | $14.01 | $1.85 | 248,702.0 | -8.79% |
| May, 2022 | $16.10 | $14.47 | $1.63 | 308,919.0 | +5.05% |
| Apr, 2022 | $16.87 | $15.00 | $1.87 | 352,937.0 | -9.17% |
| Mar, 2022 | $16.61 | $14.44 | $2.17 | 550,281.0 | +8.62% |
| Feb, 2022 | $15.59 | $14.40 | $1.19 | 316,820.0 | +2.31% |
| Jan, 2022 | $16.03 | $14.15 | $1.88 | 337,531.0 | -5.21% |
0.69%
0.38%
Cap:
|
Volume (24h):