17.68
price down icon0.17%   -0.03
after-market  After Hours:  17.68 
loading

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 April 19, 2024, is $17.68.
  • 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 156.23% to $17.68 now.
  • The 52-week high stock price for MXF is $19.69, representing a 11.36% increase from the current share price, occurred on April 09, 2024.
  • The 52-week low stock price for MXF is $14.77, indicating a -16.46% 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:
Date High Low High - Low Volume % Change
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%
Apr 17, 2024 $18.19 $17.76 $0.4299 24,307.0 +0.45%
Apr 16, 2024 $18.21 $17.75 $0.46 13,945.0 -3.32%
Apr 15, 2024 $18.72 $18.32 $0.40 13,713.0 -1.02%
Apr 12, 2024 $18.88 $18.56 $0.32 22,187.0 -1.95%
Apr 11, 2024 $18.99 $18.82 $0.1741 96,151.0 +0.00%
Apr 10, 2024 $19.16 $18.91 $0.2458 16,173.0 -1.92%
Apr 09, 2024 $19.69 $19.22 $0.4685 43,629.0 -1.18%
Apr 08, 2024 $19.65 $19.51 $0.1409 11,864.0 -0.26%
Apr 05, 2024 $19.63 $19.42 $0.21 33,531.0 +1.03%
Apr 04, 2024 $19.53 $19.34 $0.1865 19,019.0 +0.41%
Apr 03, 2024 $19.45 $19.19 $0.26 14,750.0 +0.05%
Apr 02, 2024 $19.39 $19.06 $0.3278 14,423.0 +0.73%
Apr 01, 2024 $19.30 $19.02 $0.28 66,895.0 -0.36%
Mar 28, 2024 $19.23 $19.08 $0.15 19,639.0 +0.58%
Mar 27, 2024 $19.15 $18.95 $0.20 18,771.0 +1.16%
Mar 26, 2024 $18.93 $18.70 $0.23 26,431.0 +1.18%
Mar 25, 2024 $18.75 $18.64 $0.1141 20,727.0 +0.11%

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
Apr, 2024 $19.69 $17.48 $2.21 478,905.0 -8.01%
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%
closed_end_fund_foreign TWN
$37.73
price down icon 1.23%
closed_end_fund_foreign AWP
$3.60
price up icon 0.28%
closed_end_fund_foreign IGD
$5.00
price down icon 0.20%
closed_end_fund_foreign BGY
$5.13
price down icon 0.39%
closed_end_fund_foreign BOE
$9.87
price up icon 0.00%
Cap:     |  Volume (24h):