Archer-Daniels-Midland Company (BMV:ADM)
Mexico · Delayed Price · Currency is MXN 1,395.00
0.00 (0.00%)
At close: May 14, 2026
BMV:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,123.73 | -1.89% | 26 |
| Jan 20, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,145.42 | 1.04% | 65 |
| Jan 14, 2026 | 1,158.00 | 1,158.50 | 1,150.00 | 1,150.00 | 1,133.59 | 8.29% | 396 |
| Jan 5, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,046.84 | -0.28% | 56 |
| Dec 16, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,049.80 | 0.16% | 59 |
| Dec 8, 2025 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,048.08 | -2.00% | 139 |
| Nov 24, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,069.52 | 0.78% | 70 |