Archer-Daniels-Midland Company (BMV:ADM)
Mexico · Delayed Price · Currency is MXN 1,330.00
0.00 (0.00%)
At close: Aug 6, 2026
BMV:ADM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -10.68% | 752 |
| Jul 23, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.03% | 11 |
| Jul 22, 2026 | 1,489.51 | 1,489.51 | 1,489.51 | 1,489.51 | 1,489.51 | -0.50% | 7 |
| Jul 21, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.47% | 298 |
| Jul 17, 2026 | 1,489.99 | 1,490.00 | 1,489.99 | 1,490.00 | 1,490.00 | 4.56% | 301 |
| Jul 14, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2.38% | 60 |
| Jul 10, 2026 | 1,391.83 | 1,391.83 | 1,391.83 | 1,391.83 | 1,391.83 | 0.79% | 5 |
| Jul 7, 2026 | 1,380.87 | 1,380.87 | 1,380.87 | 1,380.87 | 1,380.87 | 2.74% | 6 |
| Jul 1, 2026 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.22% | 210 |
| Jun 30, 2026 | 1,308.00 | 1,347.00 | 1,308.00 | 1,347.00 | 1,347.00 | 3.00% | 761 |
| Jun 22, 2026 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | -7.31% | 98 |
| Jun 11, 2026 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1.58% | 5 |
| May 29, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 19 |
| May 27, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0.22% | 102 |
| May 14, 2026 | 1,403.00 | 1,403.00 | 1,395.00 | 1,395.00 | 1,385.95 | 5.92% | 522 |
| Apr 30, 2026 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,308.45 | 5.36% | 725 |
| Apr 29, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,241.89 | 4.17% | 8 |
| Apr 21, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.21 | -7.41% | 52 |
| Mar 19, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,287.59 | 0.08% | 14 |
| Mar 13, 2026 | 1,294.99 | 1,294.99 | 1,294.99 | 1,294.99 | 1,286.59 | - | 21 |
| Mar 12, 2026 | 1,256.70 | 1,294.99 | 1,256.70 | 1,294.99 | 1,286.59 | 10.67% | 41 |
| Mar 6, 2026 | 1,170.17 | 1,170.17 | 1,170.17 | 1,170.17 | 1,162.58 | -0.02% | 10 |
| Feb 19, 2026 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,162.82 | 3.48% | 510 |