Get the Stockscreener App
18.16
0.26%
-0.0469
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 04, 2025, is $18.16.
- 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 163.23% to $18.16 now.
- The 52-week high stock price for MXF is $18.49, representing a 1.79% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for MXF is $12.99, indicating a -28.48% 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 04, 2025 | $18.23 | $18.05 | $0.185 | 6,150.0 | -0.20% |
| Sep 03, 2025 | $18.35 | $18.21 | $0.14 | 8,466.0 | -0.92% |
| Sep 02, 2025 | $18.45 | $17.81 | $0.64 | 13,071.0 | +1.04% |
| Aug 29, 2025 | $18.29 | $18.10 | $0.1911 | 4,497.0 | -0.33% |
| Aug 28, 2025 | $18.38 | $18.15 | $0.2286 | 9,885.0 | +0.88% |
| Aug 27, 2025 | $18.24 | $18.09 | $0.148 | 24,985.0 | -0.82% |
| Aug 26, 2025 | $18.35 | $18.16 | $0.194 | 35,757.0 | +0.00% |
| Aug 25, 2025 | $18.39 | $18.21 | $0.18 | 10,979.0 | -0.82% |
| Aug 22, 2025 | $18.49 | $18.20 | $0.2891 | 9,674.0 | +0.93% |
| Aug 21, 2025 | $18.30 | $18.08 | $0.22 | 9,967.0 | +0.77% |
| Aug 20, 2025 | $18.19 | $17.97 | $0.22 | 10,804.0 | +0.28% |
| Aug 19, 2025 | $18.07 | $18.01 | $0.065 | 1,934.0 | -0.33% |
| Aug 18, 2025 | $18.15 | $18.02 | $0.1272 | 9,080.0 | -0.50% |
| Aug 15, 2025 | $18.32 | $18.05 | $0.27 | 9,589.0 | +1.11% |
| Aug 14, 2025 | $18.07 | $17.98 | $0.085 | 19,161.0 | -1.21% |
| Aug 13, 2025 | $18.33 | $18.16 | $0.17 | 27,057.0 | +0.22% |
| Aug 12, 2025 | $18.18 | $18.05 | $0.1297 | 6,314.0 | +0.83% |
| Aug 11, 2025 | $18.12 | $17.97 | $0.15 | 4,543.0 | -0.55% |
| Aug 08, 2025 | $18.14 | $17.96 | $0.18 | 12,906.0 | +0.95% |
| Aug 07, 2025 | $17.99 | $17.81 | $0.18 | 14,198.0 | +0.06% |
| Aug 06, 2025 | $17.99 | $17.71 | $0.2799 | 7,499.0 | +1.64% |
| Aug 05, 2025 | $17.64 | $17.42 | $0.22 | 7,952.0 | -0.23% |
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 | $18.45 | $17.81 | $0.64 | 27,687.0 | -0.09% |
| 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% |
0.23%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):