5 DAY PERFORMANCE
-5.70%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
-3.76%
6 MONTH PERFORMANCE
-10.61%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
-26.46%
The Mexico Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.01 | $14.19 (1.28%) | $14.24 | $14.01 | 96,475 | $209.61 M |
| 03/11/2025 | $14.00 | $14.09 (0.64%) | $14.25 | $13.94 | 36,100 | $208.14 M |
| 03/10/2025 | $14.30 | $14.03 (-1.89%) | $14.48 | $13.96 | 58,700 | $207.25 M |
| 03/07/2025 | $14.26 | $14.38 (0.84%) | $14.44 | $14.00 | 82,941 | $212.42 M |
| 03/06/2025 | $14.11 | $14.38 (1.91%) | $14.47 | $13.96 | 39,246 | $212.42 M |
| 03/05/2025 | $14.40 | $14.27 (-0.9%) | $14.40 | $14.19 | 39,100 | $210.79 M |
| 03/04/2025 | $13.85 | $14.00 (1.08%) | $14.05 | $13.47 | 51,200 | $206.81 M |
| 03/03/2025 | $14.09 | $13.91 (-1.28%) | $14.41 | $13.91 | 112,322 | $205.48 M |
| 02/28/2025 | $14.21 | $14.15 (-0.42%) | $14.25 | $14.04 | 31,100 | $209.02 M |
| 02/27/2025 | $14.30 | $14.18 (-0.84%) | $14.35 | $14.14 | 55,012 | $209.47 M |
| 02/26/2025 | $14.27 | $14.35 (0.56%) | $14.37 | $14.20 | 104,842 | $211.98 M |
| 02/25/2025 | $14.52 | $14.25 (-1.86%) | $14.52 | $14.22 | 138,718 | $210.50 M |
| 02/24/2025 | $14.37 | $14.44 (0.49%) | $14.56 | $14.23 | 103,426 | $213.31 M |
| 02/21/2025 | $14.64 | $14.43 (-1.43%) | $14.64 | $14.30 | 50,139 | $213.16 M |
| 02/20/2025 | $14.53 | $14.62 (0.62%) | $14.71 | $14.53 | 90,702 | $215.96 M |
| 02/19/2025 | $14.75 | $14.53 (-1.49%) | $14.75 | $14.50 | 63,900 | $214.64 M |
| 02/18/2025 | $14.70 | $14.78 (0.54%) | $14.88 | $14.63 | 33,400 | $218.33 M |
| 02/14/2025 | $14.51 | $14.61 (0.69%) | $14.69 | $14.41 | 48,230 | $215.82 M |
| 02/13/2025 | $14.33 | $14.46 (0.91%) | $14.57 | $14.25 | 43,154 | $213.60 M |
| 02/12/2025 | $14.21 | $14.35 (0.99%) | $14.48 | $14.14 | 25,428 | $211.98 M |
| 02/11/2025 | $14.09 | $14.26 (1.21%) | $14.30 | $14.03 | 50,800 | $210.65 M |
| 02/10/2025 | $14.07 | $14.09 (0.14%) | $14.16 | $13.97 | 58,730 | $208.14 M |
| 02/07/2025 | $14.10 | $14.07 (-0.21%) | $14.10 | $13.99 | 83,127 | $207.84 M |
| 02/06/2025 | $13.82 | $14.07 (1.81%) | $14.10 | $13.80 | 51,814 | $207.84 M |
| 02/05/2025 | $13.97 | $13.82 (-1.07%) | $14.00 | $13.70 | 37,500 | $204.15 M |
| 02/04/2025 | $13.85 | $13.95 (0.72%) | $14.12 | $13.83 | 60,703 | $206.07 M |
| 02/03/2025 | $13.18 | $13.94 (5.77%) | $14.08 | $13.12 | 286,932 | $205.92 M |
| 01/31/2025 | $13.76 | $13.51 (-1.82%) | $13.90 | $13.48 | 186,000 | $199.57 M |
| 01/30/2025 | $13.80 | $13.79 (-0.07%) | $14.03 | $13.70 | 77,300 | $203.70 M |
| 01/29/2025 | $13.69 | $13.73 (0.29%) | $13.80 | $13.55 | 49,414 | $202.82 M |
| 01/28/2025 | $13.64 | $13.74 (0.73%) | $13.81 | $13.64 | 62,400 | $202.97 M |
| 01/27/2025 | $13.68 | $13.63 (-0.37%) | $13.76 | $13.57 | 76,106 | $201.34 M |
| 01/24/2025 | $13.82 | $13.85 (0.22%) | $13.92 | $13.79 | 48,222 | $204.59 M |
| 01/23/2025 | $13.53 | $13.74 (1.55%) | $13.84 | $13.47 | 159,500 | $202.97 M |
| 01/22/2025 | $13.21 | $13.58 (2.8%) | $13.68 | $13.21 | 73,036 | $200.60 M |
| 01/21/2025 | $13.29 | $13.47 (1.35%) | $13.60 | $13.29 | 54,634 | $198.98 M |
| 01/17/2025 | $13.23 | $13.22 (-0.08%) | $13.39 | $13.16 | 114,500 | $195.28 M |
| 01/16/2025 | $13.49 | $13.17 (-2.37%) | $13.49 | $13.15 | 89,429 | $194.55 M |
| 01/15/2025 | $13.60 | $13.46 (-1.03%) | $13.60 | $13.40 | 112,400 | $198.83 M |
| 01/14/2025 | $13.47 | $13.44 (-0.22%) | $13.59 | $13.43 | 59,503 | $198.53 M |
| 01/13/2025 | $13.34 | $13.34 (0%) | $13.42 | $13.25 | 137,126 | $197.06 M |
| 01/10/2025 | $13.37 | $13.35 (-0.15%) | $13.40 | $13.29 | 77,200 | $197.20 M |
| 01/08/2025 | $13.55 | $13.49 (-0.44%) | $13.59 | $13.45 | 98,700 | $199.27 M |
| 01/07/2025 | $13.58 | $13.69 (0.81%) | $13.79 | $13.56 | 69,128 | $202.23 M |
| 01/06/2025 | $13.41 | $13.56 (1.12%) | $13.77 | $13.40 | 72,237 | $200.31 M |
| 01/03/2025 | $13.51 | $13.23 (-2.07%) | $13.51 | $13.22 | 152,100 | $195.43 M |
| 01/02/2025 | $13.40 | $13.45 (0.37%) | $13.49 | $13.36 | 32,400 | $198.68 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 |
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.
