Get the Stockscreener App
19.70
1.18%
0.23
Mexico Fund Inc Stock (MXF) Price History
The historical daily chart and data for Mexico Fund Inc stock (MXF), show that the latest closing stock price as of September 30, 2025, is $19.70.
- Mexico Fund Inc all-time high stock price is $19.78, occurred on September 30, 2025.
- The lowest Mexico Fund Inc stock price recorded was $6.90 on March 23, 2020. Since then, Mexico Fund Inc's stock price has risen over 185.51% to $19.70 now.
- The 52-week high stock price for MXF is $19.78, representing a 0.41% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for MXF is $12.99, indicating a -34.06% decrease from the current share price, occurred on November 27, 2024.
- The closing price of Mexico Fund Inc (MXF) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $19.78 | $19.56 | $0.22 | 6,764.0 | +1.18% |
| Sep 29, 2025 | $19.57 | $18.96 | $0.61 | 28,235.0 | +0.41% |
| Sep 26, 2025 | $19.39 | $19.15 | $0.2422 | 9,415.0 | +1.95% |
| Sep 25, 2025 | $19.27 | $19.02 | $0.25 | 5,234.0 | -0.73% |
| Sep 24, 2025 | $19.64 | $19.16 | $0.48 | 8,204.0 | -1.49% |
| Sep 23, 2025 | $19.45 | $19.20 | $0.245 | 24,720.0 | +1.09% |
| Sep 22, 2025 | $19.25 | $18.92 | $0.331 | 24,237.0 | +0.37% |
| Sep 19, 2025 | $19.24 | $19.10 | $0.14 | 25,812.0 | +0.00% |
| Sep 18, 2025 | $19.44 | $19.05 | $0.3859 | 2,809.0 | -0.62% |
| Sep 17, 2025 | $19.44 | $19.21 | $0.2278 | 10,252.0 | +1.10% |
| Sep 16, 2025 | $19.26 | $19.08 | $0.18 | 2,676.0 | -0.52% |
| Sep 15, 2025 | $19.19 | $18.94 | $0.25 | 30,289.0 | +1.45% |
| Sep 12, 2025 | $18.91 | $17.99 | $0.9159 | 38,653.0 | +0.40% |
| Sep 11, 2025 | $18.90 | $18.67 | $0.2327 | 10,002.0 | +1.80% |
| Sep 10, 2025 | $18.54 | $18.45 | $0.09 | 12,845.0 | +0.53% |
| Sep 09, 2025 | $18.49 | $18.37 | $0.117 | 7,750.0 | -0.11% |
| Sep 08, 2025 | $18.43 | $18.32 | $0.116 | 5,542.0 | +0.38% |
| Sep 05, 2025 | $18.50 | $18.27 | $0.23 | 8,508.0 | +1.16% |
| Sep 04, 2025 | $18.23 | $18.05 | $0.185 | 13,855.0 | -0.38% |
| Sep 03, 2025 | $18.35 | $18.21 | $0.14 | 8,466.0 | -0.92% |
Mexico Fund Inc Stock (MXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 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 Mexico Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mexico Fund Inc Stock (MXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $19.78 | $17.81 | $1.97 | 304,103.0 | +8.30% |
| Aug, 2025 | $18.49 | $17.42 | $1.07 | 269,951.0 | +1.85% |
| Jul, 2025 | $18.04 | $16.57 | $1.47 | 760,138.0 | +1.65% |
| Jun, 2025 | $17.68 | $16.43 | $1.25 | 946,613.0 | +5.53% |
| May, 2025 | $16.98 | $15.21 | $1.77 | 1,706,556.0 | +7.21% |
| Apr, 2025 | $15.93 | $13.10 | $2.83 | 2,058,546.0 | +9.14% |
| Mar, 2025 | $14.71 | $13.91 | $0.7985 | 1,265,438.0 | +0.57% |
| Feb, 2025 | $14.88 | $13.12 | $1.76 | 1,417,135.0 | +4.74% |
| Jan, 2025 | $14.03 | $13.15 | $0.88 | 1,800,859.0 | +2.35% |
Mexico Fund Inc Stock (MXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.23 | $13.13 | $1.10 | 1,507,696.0 | -2.84% |
| Nov, 2024 | $14.55 | $12.99 | $1.56 | 1,660,050.0 | -3.32% |
| Oct, 2024 | $15.53 | $13.86 | $1.67 | 1,659,308.0 | -7.16% |
| Sep, 2024 | $15.75 | $14.27 | $1.48 | 947,892.0 | +1.62% |
| Aug, 2024 | $16.03 | $14.48 | $1.55 | 1,051,743.0 | -5.74% |
| Jul, 2024 | $17.28 | $15.44 | $1.84 | 994,592.0 | -1.53% |
| Jun, 2024 | $17.65 | $15.37 | $2.28 | 1,244,511.0 | -10.66% |
| May, 2024 | $18.93 | $17.55 | $1.38 | 543,506.0 | -0.44% |
| 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% |
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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):