13.54
price up icon3.00%   0.395
after-market After Hours: 13.55 0.005 +0.04%
loading

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 November 29, 2024, is $13.54.
  • Mexico Fund Inc all-time high stock price is $19.69, occurred on April 09, 2024.
  • 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 96.30% to $13.54 now.
  • The 52-week high stock price for MXF is $19.69, representing a 45.36% increase from the current share price, occurred on April 09, 2024.
  • The 52-week low stock price for MXF is $12.99, indicating a -4.10% decrease from the current share price, occurred on November 27, 2024.
  • The closing price of 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
Nov 29, 2024 $13.57 $13.24 $0.33 47,190.0 +3.00%
Nov 27, 2024 $13.21 $12.99 $0.22 106,927.0 +0.92%
Nov 26, 2024 $13.39 $13.00 $0.3867 72,522.0 -2.76%
Nov 25, 2024 $13.60 $13.34 $0.26 134,543.0 +0.45%
Nov 22, 2024 $13.46 $13.28 $0.1772 49,120.0 -0.67%
Nov 21, 2024 $13.52 $13.40 $0.12 46,808.0 -0.52%
Nov 20, 2024 $13.70 $13.40 $0.30 67,841.0 -0.74%
Nov 19, 2024 $13.76 $13.45 $0.31 102,196.0 -0.29%
Nov 18, 2024 $13.76 $13.58 $0.18 47,098.0 +0.18%
Nov 15, 2024 $13.69 $13.57 $0.1233 19,912.0 +0.11%
Nov 14, 2024 $13.73 $13.52 $0.21 64,513.0 -0.37%
Nov 13, 2024 $13.68 $13.53 $0.15 48,838.0 +0.07%
Nov 12, 2024 $13.84 $13.56 $0.2832 128,604.0 -1.30%
Nov 11, 2024 $14.08 $13.69 $0.39 161,834.0 -1.85%
Nov 08, 2024 $14.40 $13.91 $0.49 91,433.0 -2.36%
Nov 07, 2024 $14.55 $14.22 $0.33 44,561.0 +2.49%
Nov 06, 2024 $14.13 $13.51 $0.6193 237,042.0 +1.08%
Nov 05, 2024 $14.04 $13.74 $0.3013 69,032.0 -0.43%
Nov 04, 2024 $14.19 $13.78 $0.41 65,743.0 +0.94%
Nov 01, 2024 $14.09 $13.83 $0.2559 54,293.0 -1.14%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $14.55 $12.99 $1.56 1,707,240.0 -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%

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 IIF
$28.21
price down icon 1.16%
closed_end_fund_foreign TWN
$42.63
price up icon 0.64%
closed_end_fund_foreign AWP
$4.41
price up icon 0.92%
closed_end_fund_foreign IGD
$5.65
price up icon 0.62%
closed_end_fund_foreign BGY
$5.57
price up icon 0.91%
closed_end_fund_foreign BOE
$11.36
price up icon 0.71%
Cap:     |  Volume (24h):