5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
-11.56%
6 MONTH PERFORMANCE
-15.65%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
-28.99%
The Mexico Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $13.40 | $13.47 (0.52%) | $13.47 | $13.38 | 15,760 | $198.87 M |
| 12/31/2024 | $13.17 | $13.20 (0.23%) | $13.26 | $13.14 | 95,030 | $194.99 M |
| 12/30/2024 | $13.56 | $13.16 (-2.95%) | $13.61 | $13.13 | 204,800 | $194.40 M |
| 12/27/2024 | $13.63 | $13.62 (-0.07%) | $13.83 | $13.60 | 106,100 | $201.19 M |
| 12/26/2024 | $13.71 | $13.70 (-0.07%) | $13.83 | $13.68 | 58,700 | $202.37 M |
| 12/24/2024 | $13.79 | $13.81 (0.15%) | $13.89 | $13.59 | 88,601 | $204.00 M |
| 12/23/2024 | $13.87 | $13.69 (-1.3%) | $13.90 | $13.63 | 44,814 | $202.23 M |
| 12/20/2024 | $13.53 | $13.82 (2.14%) | $13.89 | $13.53 | 124,610 | $204.15 M |
| 12/19/2024 | $13.73 | $13.48 (-1.82%) | $13.73 | $13.45 | 53,926 | $199.12 M |
| 12/18/2024 | $13.76 | $13.56 (-1.45%) | $13.92 | $13.51 | 70,900 | $200.31 M |
| 12/17/2024 | $13.87 | $13.77 (-0.72%) | $13.91 | $13.76 | 41,400 | $203.41 M |
| 12/16/2024 | $14.05 | $13.86 (-1.35%) | $14.08 | $13.84 | 38,300 | $204.74 M |
| 12/13/2024 | $13.97 | $14.09 (0.86%) | $14.18 | $13.94 | 61,700 | $208.14 M |
| 12/12/2024 | $14.04 | $13.89 (-1.07%) | $14.04 | $13.81 | 29,200 | $205.18 M |
| 12/11/2024 | $14.01 | $14.01 (0%) | $14.05 | $13.88 | 73,200 | $206.95 M |
| 12/10/2024 | $14.14 | $14.00 (-0.99%) | $14.14 | $13.93 | 47,500 | $206.81 M |
| 12/09/2024 | $13.94 | $14.12 (1.29%) | $14.23 | $13.88 | 250,400 | $208.58 M |
| 12/06/2024 | $13.88 | $13.84 (-0.29%) | $13.94 | $13.75 | 34,200 | $204.44 M |
| 12/05/2024 | $13.72 | $13.90 (1.31%) | $13.96 | $13.71 | 22,019 | $205.33 M |
| 12/04/2024 | $13.59 | $13.67 (0.59%) | $13.72 | $13.58 | 48,732 | $201.93 M |
| 12/03/2024 | $13.52 | $13.57 (0.37%) | $13.64 | $13.44 | 42,045 | $200.45 M |
| 12/02/2024 | $13.42 | $13.43 (0.07%) | $13.53 | $13.23 | 73,200 | $198.39 M |
| 11/29/2024 | $13.24 | $13.55 (2.34%) | $13.57 | $13.24 | 47,200 | $200.16 M |
| 11/27/2024 | $13.00 | $13.15 (1.15%) | $13.21 | $12.99 | 110,300 | $194.25 M |
| 11/26/2024 | $13.31 | $13.03 (-2.1%) | $13.39 | $13.00 | 72,645 | $192.48 M |
| 11/25/2024 | $13.46 | $13.40 (-0.45%) | $13.60 | $13.34 | 134,543 | $197.94 M |
| 11/22/2024 | $13.36 | $13.34 (-0.15%) | $13.46 | $13.28 | 49,121 | $197.06 M |
| 11/21/2024 | $13.47 | $13.43 (-0.3%) | $13.52 | $13.40 | 46,808 | $198.39 M |
| 11/20/2024 | $13.70 | $13.50 (-1.46%) | $13.70 | $13.40 | 67,841 | $199.42 M |
| 11/19/2024 | $13.45 | $13.60 (1.12%) | $13.76 | $13.45 | 102,300 | $200.90 M |
| 11/18/2024 | $13.71 | $13.64 (-0.51%) | $13.76 | $13.58 | 47,100 | $201.49 M |
| 11/15/2024 | $13.65 | $13.62 (-0.22%) | $13.69 | $13.57 | 19,912 | $201.19 M |
| 11/14/2024 | $13.72 | $13.60 (-0.87%) | $13.73 | $13.52 | 64,513 | $200.90 M |
| 11/13/2024 | $13.64 | $13.65 (0.07%) | $13.68 | $13.53 | 48,841 | $201.64 M |
| 11/12/2024 | $13.75 | $13.64 (-0.8%) | $13.84 | $13.56 | 128,620 | $201.49 M |
| 11/11/2024 | $13.99 | $13.82 (-1.22%) | $14.08 | $13.69 | 161,834 | $204.15 M |
| 11/08/2024 | $14.40 | $14.08 (-2.22%) | $14.40 | $13.91 | 91,433 | $207.99 M |
| 11/07/2024 | $14.24 | $14.42 (1.26%) | $14.56 | $14.23 | 44,600 | $213.01 M |
| 11/06/2024 | $13.71 | $14.07 (2.63%) | $14.13 | $13.51 | 237,042 | $207.84 M |
| 11/05/2024 | $14.03 | $13.92 (-0.78%) | $14.04 | $13.74 | 69,032 | $205.62 M |
| 11/04/2024 | $13.78 | $13.98 (1.45%) | $14.19 | $13.78 | 65,743 | $206.51 M |
| 11/01/2024 | $14.03 | $13.85 (-1.28%) | $14.09 | $13.83 | 54,300 | $204.59 M |
| 10/31/2024 | $13.87 | $14.01 (1.01%) | $14.04 | $13.87 | 70,519 | $206.95 M |
| 10/30/2024 | $14.08 | $13.92 (-1.14%) | $14.08 | $13.86 | 63,323 | $205.62 M |
| 10/29/2024 | $14.18 | $13.99 (-1.34%) | $14.23 | $13.97 | 87,900 | $206.66 M |
| 10/28/2024 | $14.18 | $14.17 (-0.07%) | $14.21 | $14.16 | 44,900 | $209.32 M |
| 10/25/2024 | $14.44 | $14.20 (-1.66%) | $14.48 | $14.18 | 158,900 | $209.76 M |
| 10/24/2024 | $14.52 | $14.34 (-1.24%) | $14.52 | $14.32 | 65,913 | $211.83 M |
| 10/23/2024 | $14.45 | $14.46 (0.07%) | $14.49 | $14.33 | 59,300 | $213.60 M |
| 10/22/2024 | $14.38 | $14.47 (0.63%) | $14.63 | $14.38 | 55,216 | $213.75 M |
| 10/21/2024 | $14.80 | $14.75 (-0.34%) | $14.80 | $14.60 | 78,113 | $217.88 M |
| 10/18/2024 | $14.88 | $14.84 (-0.27%) | $14.93 | $14.83 | 19,000 | $219.21 M |
| 10/17/2024 | $14.71 | $14.76 (0.34%) | $14.82 | $14.55 | 87,700 | $218.03 M |
| 10/16/2024 | $14.80 | $14.76 (-0.27%) | $14.88 | $14.55 | 146,208 | $218.03 M |
| 10/15/2024 | $15.05 | $14.87 (-1.2%) | $15.10 | $14.82 | 140,524 | $219.66 M |
| 10/14/2024 | $15.20 | $15.03 (-1.12%) | $15.20 | $15.03 | 106,148 | $222.02 M |
| 10/11/2024 | $15.06 | $15.18 (0.8%) | $15.19 | $15.05 | 67,700 | $224.24 M |
| 10/10/2024 | $14.93 | $15.03 (0.67%) | $15.05 | $14.88 | 44,743 | $222.02 M |
| 10/09/2024 | $15.05 | $14.95 (-0.66%) | $15.14 | $14.93 | 34,209 | $220.84 M |
| 10/08/2024 | $15.32 | $15.06 (-1.7%) | $15.32 | $15.04 | 48,932 | $222.46 M |
| 10/07/2024 | $15.27 | $15.16 (-0.72%) | $15.39 | $15.15 | 59,037 | $223.94 M |
| 10/04/2024 | $15.05 | $15.37 (2.13%) | $15.53 | $15.05 | 58,317 | $227.04 M |
| 10/03/2024 | $15.20 | $15.04 (-1.05%) | $15.20 | $14.97 | 66,000 | $222.17 M |
| 10/02/2024 | $15.32 | $15.23 (-0.59%) | $15.44 | $15.10 | 75,209 | $224.98 M |