Archer-Daniels-Midland Company (BMV:ADM)
Mexico · Delayed Price · Currency is MXN 1,099.41
0.00 (0.00%)
At close: Aug 15, 2025
BMV:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,099.41 | 6.43% | 255 |
| Aug 5, 2025 | 1,036.03 | 1,050.50 | 1,036.03 | 1,042.00 | 1,032.99 | 2.96% | 355 |
| Jul 29, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,003.25 | - | 10 |
| Jul 16, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,003.25 | 2.64% | 107 |
| Jun 25, 2025 | 984.00 | 986.00 | 984.00 | 986.00 | 977.47 | -3.90% | 71 |
| Jun 23, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,017.13 | 13.87% | 40 |
| Jun 5, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 893.21 | 2.30% | 110 |
| Apr 9, 2025 | 871.45 | 880.71 | 871.45 | 880.71 | 863.35 | -0.17% | 64 |
| Apr 8, 2025 | 900.00 | 900.00 | 882.20 | 882.20 | 864.81 | -1.76% | 26 |
| Apr 7, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 880.30 | -3.23% | 59 |
| Apr 4, 2025 | 928.00 | 928.00 | 928.00 | 928.00 | 909.71 | -3.22% | 20 |
| Apr 3, 2025 | 958.84 | 958.84 | 958.84 | 958.84 | 939.94 | -1.76% | 694 |
| Apr 1, 2025 | 977.50 | 977.50 | 976.00 | 976.00 | 956.76 | -0.51% | 130 |
| Mar 28, 2025 | 981.00 | 981.00 | 981.00 | 981.00 | 961.66 | 5.67% | 25 |
| Mar 25, 2025 | 928.37 | 928.37 | 928.37 | 928.37 | 910.07 | -0.18% | 11 |
| Mar 21, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 911.67 | -4.12% | 13 |
| Mar 18, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 950.88 | 2.61% | 6 |
| Mar 13, 2025 | 945.34 | 945.34 | 945.34 | 945.34 | 926.71 | -0.50% | 6 |
| Mar 12, 2025 | 962.00 | 962.00 | 950.10 | 950.10 | 931.37 | -7.58% | 40 |