Archer-Daniels-Midland Company (BMV:ADM)
Mexico · Delayed Price · Currency is MXN 1,320.00
-30.00 (-2.22%)
At close: Aug 25, 2026
BMV:ADM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.22% | 54 |
| Aug 21, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 185 |
| Aug 19, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 2.05% | 5 |
| Aug 14, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,357.12 | -0.22% | 191 |
| Aug 13, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,360.11 | 2.93% | 17 |
| Aug 6, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,321.36 | -10.68% | 752 |
| Jul 23, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,479.33 | -0.03% | 11 |
| Jul 22, 2026 | 1,489.51 | 1,489.51 | 1,489.51 | 1,489.51 | 1,479.83 | -0.50% | 7 |
| Jul 21, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,487.27 | 0.47% | 298 |
| Jul 17, 2026 | 1,489.99 | 1,490.00 | 1,489.99 | 1,490.00 | 1,480.32 | 4.56% | 301 |
| Jul 14, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,415.74 | 2.38% | 60 |
| Jul 10, 2026 | 1,391.83 | 1,391.83 | 1,391.83 | 1,391.83 | 1,382.79 | 0.79% | 5 |
| Jul 7, 2026 | 1,380.87 | 1,380.87 | 1,380.87 | 1,380.87 | 1,371.90 | 2.74% | 6 |
| Jul 1, 2026 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,335.27 | -0.22% | 210 |
| Jun 30, 2026 | 1,308.00 | 1,347.00 | 1,308.00 | 1,347.00 | 1,338.25 | 3.00% | 761 |
| Jun 22, 2026 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,299.32 | -7.31% | 98 |
| Jun 11, 2026 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,401.82 | 1.58% | 5 |
| May 29, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,379.98 | - | 19 |
| May 27, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,379.98 | 0.22% | 102 |
| May 14, 2026 | 1,403.00 | 1,403.00 | 1,395.00 | 1,395.00 | 1,376.94 | 5.92% | 522 |
| Apr 30, 2026 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,299.95 | 5.36% | 725 |
| Apr 29, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,233.82 | 4.17% | 8 |
| Apr 21, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.47 | -7.41% | 52 |
| Mar 19, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.22 | 0.08% | 14 |
| Mar 13, 2026 | 1,294.99 | 1,294.99 | 1,294.99 | 1,294.99 | 1,278.23 | - | 21 |
| Mar 12, 2026 | 1,256.70 | 1,294.99 | 1,256.70 | 1,294.99 | 1,278.23 | 10.67% | 41 |