5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
+8.21%
6 MONTH PERFORMANCE
+15.88%
YEAR-TO-DATE PERFORMANCE
+48.71%
1 YEAR PERFORMANCE
+43.60%
The Mexico Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.48 | $19.61 (0.67%) | $19.63 | $19.48 | 24.20 K | $283.69 M |
| 12/03/2025 | $19.60 | $19.54 (-0.31%) | $19.67 | $19.46 | 4.20 K | $282.68 M |
| 12/02/2025 | $19.34 | $19.55 (1.09%) | $19.55 | $19.34 | 40.90 K | $282.82 M |
| 12/01/2025 | $19.41 | $19.41 (0%) | $19.62 | $19.36 | 38.22 K | $280.80 M |
| 11/28/2025 | $19.32 | $19.34 (0.1%) | $19.34 | $19.13 | 20.40 K | $279.79 M |
| 11/26/2025 | $19.25 | $19.19 (-0.31%) | $19.30 | $19.15 | 13.61 K | $277.62 M |
| 11/25/2025 | $18.97 | $19.11 (0.74%) | $19.18 | $18.84 | 53.11 K | $276.46 M |
| 11/24/2025 | $18.62 | $18.97 (1.88%) | $19.09 | $18.62 | 6.90 K | $274.43 M |
| 11/21/2025 | $18.75 | $18.74 (-0.05%) | $18.93 | $18.70 | 19.03 K | $271.11 M |
| 11/20/2025 | $19.14 | $18.82 (-1.67%) | $19.35 | $18.76 | 82.80 K | $272.26 M |
| 11/19/2025 | $19.06 | $18.98 (-0.42%) | $19.19 | $18.93 | 46.35 K | $274.58 M |
| 11/18/2025 | $18.70 | $19.14 (2.35%) | $19.25 | $18.70 | 111.12 K | $276.89 M |
| 11/17/2025 | $19.01 | $18.70 (-1.63%) | $19.16 | $18.70 | 48.93 K | $270.53 M |
| 11/14/2025 | $19.11 | $19.13 (0.1%) | $19.20 | $18.98 | 24.10 K | $276.75 M |
| 11/13/2025 | $19.54 | $19.25 (-1.48%) | $19.74 | $19.23 | 7.03 K | $278.48 M |
| 11/12/2025 | $19.70 | $19.49 (-1.07%) | $19.73 | $19.38 | 20.93 K | $281.96 M |
| 11/11/2025 | $19.25 | $19.62 (1.92%) | $19.64 | $19.25 | 29.83 K | $283.84 M |
| 11/10/2025 | $19.34 | $19.34 (0%) | $19.42 | $19.29 | 15.00 K | $279.79 M |
| 11/07/2025 | $19.19 | $19.31 (0.63%) | $19.32 | $19.14 | 58.90 K | $279.35 M |
| 11/06/2025 | $19.24 | $19.17 (-0.36%) | $19.31 | $19.02 | 50.80 K | $277.33 M |
| 11/05/2025 | $18.95 | $19.18 (1.21%) | $19.27 | $18.75 | 89.90 K | $277.47 M |
| 11/04/2025 | $19.04 | $19.07 (0.16%) | $19.25 | $18.92 | 24.80 K | $275.88 M |
| 11/03/2025 | $19.35 | $19.22 (-0.67%) | $19.42 | $19.20 | 18.82 K | $278.05 M |
| 10/31/2025 | $19.33 | $19.39 (0.31%) | $19.44 | $19.23 | 48.94 K | $280.51 M |
| 10/30/2025 | $19.59 | $19.37 (-1.12%) | $19.59 | $19.16 | 53.01 K | $280.22 M |
| 10/29/2025 | $19.31 | $19.45 (0.73%) | $19.56 | $19.25 | 61.50 K | $281.38 M |
| 10/28/2025 | $18.88 | $19.37 (2.6%) | $19.40 | $18.88 | 34.90 K | $280.22 M |
| 10/27/2025 | $18.73 | $18.93 (1.07%) | $19.00 | $18.69 | 33.94 K | $273.86 M |
| 10/24/2025 | $18.81 | $18.69 (-0.64%) | $18.90 | $18.64 | 26.20 K | $270.38 M |
| 10/23/2025 | $18.41 | $18.76 (1.9%) | $18.90 | $18.30 | 115.50 K | $271.40 M |
| 10/22/2025 | $18.47 | $18.80 (1.79%) | $18.94 | $18.31 | 233.60 K | $271.97 M |
| 10/21/2025 | $18.88 | $18.76 (-0.64%) | $19.05 | $18.71 | 32.13 K | $271.40 M |
| 10/20/2025 | $18.96 | $18.96 (0%) | $19.22 | $18.95 | 112.80 K | $274.29 M |
| 10/17/2025 | $19.27 | $18.96 (-1.61%) | $19.29 | $18.96 | 118.60 K | $274.29 M |
| 10/16/2025 | $19.12 | $19.33 (1.1%) | $19.40 | $19.11 | 33.65 K | $279.64 M |
| 10/15/2025 | $18.82 | $18.90 (0.43%) | $19.10 | $18.80 | 70.41 K | $273.42 M |
| 10/14/2025 | $18.67 | $18.72 (0.27%) | $18.81 | $18.56 | 34.00 K | $270.82 M |
| 10/13/2025 | $18.59 | $18.90 (1.67%) | $18.96 | $18.59 | 42.00 K | $273.42 M |
| 10/10/2025 | $18.92 | $18.58 (-1.8%) | $18.92 | $18.48 | 105.90 K | $268.79 M |
| 10/09/2025 | $18.95 | $18.86 (-0.47%) | $18.97 | $18.80 | 53.65 K | $272.84 M |
| 10/08/2025 | $18.64 | $19.02 (2.04%) | $19.09 | $18.64 | 44.64 K | $275.16 M |
| 10/07/2025 | $18.74 | $18.79 (0.27%) | $19.00 | $18.65 | 11.70 K | $271.83 M |
| 10/06/2025 | $19.06 | $18.82 (-1.26%) | $19.10 | $18.76 | 24.50 K | $272.26 M |
| 10/03/2025 | $19.17 | $19.18 (0.05%) | $19.40 | $19.11 | 11.60 K | $277.47 M |
| 10/02/2025 | $19.33 | $19.17 (-0.83%) | $19.40 | $18.94 | 44.73 K | $277.33 M |
| 10/01/2025 | $19.85 | $19.31 (-2.72%) | $19.86 | $19.29 | 12.12 K | $279.35 M |
| 09/30/2025 | $19.56 | $19.70 (0.72%) | $19.78 | $19.56 | 6.80 K | $284.99 M |
| 09/29/2025 | $18.96 | $19.47 (2.69%) | $19.57 | $18.96 | 28.24 K | $281.67 M |
| 09/26/2025 | $19.15 | $19.39 (1.25%) | $19.39 | $19.15 | 9.42 K | $280.51 M |
| 09/25/2025 | $19.27 | $19.02 (-1.3%) | $19.27 | $19.02 | 5.23 K | $275.16 M |
| 09/24/2025 | $19.36 | $19.16 (-1.03%) | $19.64 | $19.16 | 8.21 K | $277.18 M |
| 09/23/2025 | $19.31 | $19.45 (0.73%) | $19.45 | $19.20 | 24.72 K | $281.38 M |
| 09/22/2025 | $19.00 | $19.24 (1.26%) | $19.25 | $18.92 | 24.24 K | $278.34 M |
| 09/19/2025 | $19.24 | $19.17 (-0.36%) | $19.24 | $19.10 | 25.81 K | $277.33 M |
| 09/18/2025 | $19.35 | $19.17 (-0.93%) | $19.44 | $19.05 | 2.81 K | $277.33 M |
| 09/17/2025 | $19.21 | $19.29 (0.42%) | $19.44 | $19.21 | 10.30 K | $279.06 M |
| 09/16/2025 | $19.22 | $19.08 (-0.73%) | $19.26 | $19.08 | 2.70 K | $276.03 M |
| 09/15/2025 | $18.94 | $19.18 (1.27%) | $19.19 | $18.94 | 30.30 K | $277.47 M |
| 09/12/2025 | $18.84 | $18.91 (0.37%) | $18.91 | $17.99 | 38.70 K | $273.57 M |
| 09/11/2025 | $18.72 | $18.83 (0.59%) | $18.90 | $18.67 | 10.00 K | $272.41 M |
| 09/10/2025 | $18.45 | $18.50 (0.27%) | $18.54 | $18.45 | 12.85 K | $267.63 M |
| 09/09/2025 | $18.49 | $18.40 (-0.49%) | $18.49 | $18.37 | 7.80 K | $266.19 M |
| 09/08/2025 | $18.34 | $18.42 (0.44%) | $18.43 | $18.32 | 5.54 K | $266.48 M |
| 09/05/2025 | $18.27 | $18.35 (0.44%) | $18.50 | $18.27 | 8.51 K | $265.46 M |
| 09/04/2025 | $18.23 | $18.14 (-0.49%) | $18.23 | $18.05 | 13.90 K | $262.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
