NYSE · MXF · stock
Mexico Fund INC (MXF) stock price history
Every NYSE trading session of Mexico Fund INC from Jun 4, 1981 to Sep 28, 2026: 11,421 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MXF adjusted close, 1981 to 2026
- $22.44
- All time high, 2026
- $22.94
- 52 week high, $17.65 low
- 11,421
- Daily sessions since 1981
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
MXF key facts
- Mexico Fund INC (MXF) closed at $20.70 on Sep 28, 2026 on NYSE.
- MXF's all time high close is $22.44, set on Feb 27, 2026; its all time low close is $0.1109 on Aug 11, 1982.
- MXF's 52 week range is $17.65 to $22.94.
- MXF returned +11.8% over the year to Sep 28, 2026 and +82.4% over five years.
- Over ten years MXF returned +105%, +7.4% a year compounded.
- MXF's deepest drawdown was -80.6% from Jun 22, 1981 to Aug 11, 1982.
- DataCedar holds 11,421 daily sessions of MXF history from Jun 4, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MXF price chart, 1981 to 2026
MXF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -4.1% |
| 6 months | +4.5% |
| Year to date | +5.2% |
| 1 year | +11.8% |
| 3 years | +46.5% |
| 5 years | +82.4% |
| 10 years | +104.6% |
| Since Jun 4, 1981 | +3,557% |
| Compound annual growth, 45.3 years | +8.3% |
MXF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.44 on Feb 27, 2026
- All time low close
- $0.1109 on Aug 11, 1982
- 52 week high
- $22.94 on Jun 15, 2026
- 52 week low
- $17.65 on Oct 10, 2025
- Deepest drawdown
- -80.6% from Jun 22, 1981 to Aug 11, 1982, recovered Jun 15, 1987
- Best single session
- +25.4% on Feb 16, 1983
- Worst single session
- -20.0% on Jan 24, 1983
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1981
- 36.6×
- Best calendar year
- 1989, +121%
- Worst calendar year
- 1982, -53%
MXF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Jun 4, 1981; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.69 | $22.94 | $19.12 | $20.70 | +6.2% | 9.7M | 185 |
| 2025 | $12.22 | $20.12 | $11.99 | $19.49 | +61.9% | 14M | 250 |
| 2024 | $16.57 | $17.25 | $11.85 | $12.04 | -27.1% | 12.1M | 252 |
| 2023 | $12.21 | $16.87 | $12.21 | $16.52 | +35.8% | 8M | 250 |
| 2022 | $12.34 | $13.41 | $10.60 | $12.16 | -1.7% | 5.2M | 251 |
| 2021 | $10.65 | $12.60 | $9.89 | $12.37 | +18.0% | 6.2M | 252 |
| 2020 | $10.15 | $11.20 | $5.17 | $10.48 | +3.3% | 10.7M | 253 |
| 2019 | $9.10 | $10.46 | $8.59 | $10.15 | +11.4% | 6.8M | 252 |
| 2018 | $10.40 | $11.45 | $8.25 | $9.11 | -12.3% | 11.5M | 251 |
| 2017 | $9.20 | $11.93 | $8.56 | $10.38 | +8.3% | 15.8M | 251 |
| 2016 | $10.02 | $11.20 | $8.71 | $9.59 | -5.7% | 10.1M | 252 |
| 2015 | $11.60 | $13.04 | $8.94 | $10.16 | -12.4% | 10.6M | 252 |
| 2014 | $14.63 | $15.21 | $10.70 | $11.60 | -20.7% | 14.5M | 252 |
| 2013 | $13.32 | $17.42 | $12.18 | $14.63 | +11.7% | 16.1M | 252 |
| 2012 | $9.11 | $13.11 | $8.96 | $13.10 | +45.4% | 7.9M | 250 |
| 2011 | $10.32 | $10.79 | $7.66 | $9.01 | -12.1% | 5.7M | 252 |
| 2010 | $7.24 | $10.25 | $6.78 | $10.25 | +43.0% | 7.5M | 252 |
| 2009 | $4.63 | $7.62 | $3.12 | $7.16 | +54.8% | 11.6M | 252 |
| 2008 | $8.81 | $9.51 | $3.17 | $4.63 | -47.5% | 19.5M | 253 |
| 2007 | $8.53 | $9.84 | $6.65 | $8.81 | +4.1% | 20M | 251 |
| 2006 | $5.52 | $8.47 | $5.22 | $8.47 | +53.9% | 12.8M | 251 |
| 2005 | $3.78 | $5.56 | $3.52 | $5.50 | +45.0% | 9.9M | 252 |
| 2004 | $2.77 | $3.81 | $2.77 | $3.79 | +35.9% | 13.1M | 252 |
| 2003 | $1.96 | $2.79 | $1.70 | $2.79 | +41.9% | 5.4M | 252 |
| 2002 | $2.59 | $3.16 | $1.96 | $1.97 | -23.7% | 17.1M | 252 |
| 2001 | $1.94 | $2.61 | $1.79 | $2.58 | +33.1% | 28.8M | 248 |
| 2000 | $2.27 | $2.48 | $1.60 | $1.94 | -13.5% | 34.3M | 252 |
| 1999 | $1.41 | $2.44 | $1.12 | $2.24 | +58.4% | 41.6M | 252 |
| 1998 | $2.44 | $2.47 | $0.9082 | $1.41 | -42.3% | 60.3M | 252 |
| 1997 | $1.69 | $2.71 | $1.68 | $2.45 | +43.6% | 64.7M | 253 |
| 1996 | $1.44 | $1.92 | $1.42 | $1.71 | +21.1% | 67.7M | 254 |
| 1995 | $2.54 | $2.57 | $1.12 | $1.41 | -43.6% | 124M | 252 |
| 1994 | $4.05 | $4.38 | $2.17 | $2.50 | -41.1% | 75.6M | 252 |
| 1993 | $2.28 | $4.39 | $1.95 | $4.24 | +87.4% | 53.3M | 253 |
| 1992 | $2.05 | $3.14 | $1.68 | $2.27 | +10.2% | 41.6M | 254 |
| 1991 | $1.15 | $2.34 | $1.03 | $2.05 | +80.8% | 29.3M | 253 |
| 1990 | $0.9701 | $1.47 | $0.9467 | $1.14 | +18.4% | 32.2M | 253 |
| 1989 | $0.4245 | $1.05 | $0.4147 | $0.9596 | +120.9% | 29.3M | 252 |
| 1988 | $0.3468 | $0.5780 | $0.2794 | $0.4344 | +28.8% | 21.2M | 253 |
| 1987 | $0.2685 | $1.10 | $0.2312 | $0.3372 | +25.6% | 40.2M | 253 |
| 1986 | $0.1529 | $0.2685 | $0.1384 | $0.2685 | +85.9% | 11.9M | 253 |
| 1985 | $0.1719 | $0.1829 | $0.1291 | $0.1444 | -16.0% | 7.2M | 252 |
| 1984 | $0.2110 | $0.2500 | $0.1641 | $0.1719 | -18.5% | 8.5M | 253 |
| 1983 | $0.1576 | $0.3368 | $0.1401 | $0.2110 | +33.9% | 11M | 253 |
| 1982 | $0.3327 | $0.3327 | $0.1051 | $0.1576 | -52.6% | 8M | 253 |
| 1981 | $0.5603 | $0.5719 | $0.3210 | $0.3327 | n/a | 2M | 147 |
MXF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.70 | -4.7% |
| August 2026 | $21.73 | -0.1% |
| July 2026 | $21.76 | -0.5% |
| June 2026 | $21.87 | -1.8% |
| May 2026 | $22.26 | +5.3% |
| April 2026 | $21.14 | +2.7% |
| March 2026 | $20.59 | -8.2% |
| February 2026 | $22.44 | +6.4% |
| January 2026 | $21.08 | +8.2% |
| December 2025 | $19.49 | +4.1% |
| November 2025 | $18.72 | -0.3% |
| October 2025 | $18.77 | -0.2% |
About the MXF data
Daily bars. 11,421 sessions from Jun 4, 1981 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 4, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MXF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
MXF share price history
