Archer-Daniels-Midland Company (BMV:ADM)
Mexico · Delayed Price · Currency is MXN 1,012.00
0.00 (0.00%)
At close: Jul 29, 2025
BMV:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - | 10 |
| Jul 16, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 2.64% | 107 |
| Jun 25, 2025 | 984.00 | 986.00 | 984.00 | 986.00 | 986.00 | -3.90% | 71 |
| Jun 23, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 13.87% | 40 |
| Jun 5, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 2.30% | 110 |
| Apr 9, 2025 | 871.45 | 880.71 | 871.45 | 880.71 | 870.88 | -0.17% | 64 |
| Apr 8, 2025 | 900.00 | 900.00 | 882.20 | 882.20 | 872.35 | -1.76% | 26 |
| Apr 7, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 887.98 | -3.23% | 59 |
| Apr 4, 2025 | 928.00 | 928.00 | 928.00 | 928.00 | 917.64 | -3.22% | 20 |
| Apr 3, 2025 | 958.84 | 958.84 | 958.84 | 958.84 | 948.14 | -1.76% | 694 |
| Apr 1, 2025 | 977.50 | 977.50 | 976.00 | 976.00 | 965.11 | -0.51% | 130 |
| Mar 28, 2025 | 981.00 | 981.00 | 981.00 | 981.00 | 970.05 | 5.67% | 25 |
| Mar 25, 2025 | 928.37 | 928.37 | 928.37 | 928.37 | 918.01 | -0.18% | 11 |
| Mar 21, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 919.62 | -4.12% | 13 |
| Mar 18, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 959.18 | 2.61% | 6 |
| Mar 13, 2025 | 945.34 | 945.34 | 945.34 | 945.34 | 934.79 | -0.50% | 6 |
| Mar 12, 2025 | 962.00 | 962.00 | 950.10 | 950.10 | 939.50 | -7.58% | 40 |
| Mar 10, 2025 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,016.53 | 4.37% | 855 |
| Feb 21, 2025 | 984.00 | 985.00 | 984.00 | 985.00 | 974.01 | 5.91% | 1,341 |
| Feb 18, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 919.62 | 0.11% | 126 |
| Feb 6, 2025 | 930.00 | 930.00 | 929.00 | 929.00 | 908.40 | -3.71% | 1,069 |
| Feb 5, 2025 | 964.81 | 964.81 | 964.81 | 964.81 | 943.42 | -6.33% | 763 |
| Jan 22, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,007.16 | -1.90% | 10 |