Archer-Daniels-Midland Company (BMV:ADM)
Mexico · Delayed Price · Currency is MXN 1,140.00
0.00 (0.00%)
At close: Feb 5, 2026
BMV:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.89% | 26 |
| Jan 20, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1.04% | 65 |
| Jan 14, 2026 | 1,158.00 | 1,158.50 | 1,150.00 | 1,150.00 | 1,150.00 | 8.29% | 396 |
| Jan 5, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.28% | 56 |
| Dec 16, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.16% | 59 |
| Dec 8, 2025 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | -2.00% | 139 |
| Nov 24, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.09% | 70 |
| Nov 13, 2025 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,076.63 | 2.45% | 58 |
| Nov 12, 2025 | 1,056.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,050.85 | 1.15% | 300 |
| Nov 11, 2025 | 1,037.00 | 1,048.00 | 1,037.00 | 1,048.00 | 1,038.96 | 1.85% | 130 |
| Nov 10, 2025 | 1,030.40 | 1,030.40 | 1,029.00 | 1,029.00 | 1,020.12 | -3.29% | 300 |
| Nov 5, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,054.82 | -4.33% | 850 |
| Oct 30, 2025 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | 1,102.61 | 2.04% | 7 |
| Oct 2, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,080.59 | -1.71% | 23 |
| Aug 15, 2025 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,089.92 | 6.43% | 255 |