Bolsa Mexicana de Valores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.50	38.50	36.50	36.84	36.84	-2.59%	1,562,587
Mar 26, 2026	38.40	38.63	37.59	37.82	37.82	-2.17%	952,035
Mar 25, 2026	36.79	39.49	36.71	38.66	38.66	5.08%	1,132,619
Mar 24, 2026	36.91	37.15	35.94	36.79	36.79	-0.33%	1,254,359
Mar 23, 2026	36.61	37.00	36.25	36.91	36.91	1.18%	537,225
Mar 20, 2026	36.75	37.18	36.00	36.48	36.48	-1.59%	2,128,889
Mar 19, 2026	37.20	37.46	36.32	37.07	37.07	-0.83%	653,256
Mar 18, 2026	37.39	38.07	37.22	37.38	37.38	-0.53%	823,462
Mar 17, 2026	37.57	38.04	37.10	37.58	37.58	0.83%	963,459
Mar 13, 2026	37.88	37.88	36.98	37.27	37.27	-0.53%	1,112,472
Mar 12, 2026	37.63	37.79	37.03	37.47	37.47	-1.13%	504,395
Mar 11, 2026	37.95	38.27	37.44	37.90	37.90	-0.24%	893,687
Mar 10, 2026	37.57	38.37	37.11	37.99	37.99	1.44%	695,116
Mar 9, 2026	37.11	37.63	36.50	37.45	37.45	-0.95%	795,275
Mar 6, 2026	37.75	38.38	37.48	37.81	37.81	-0.05%	686,297
Mar 5, 2026	38.73	38.95	37.61	37.83	37.83	-2.98%	597,852
Mar 4, 2026	37.33	39.20	37.06	38.99	38.99	4.95%	1,238,895
Mar 3, 2026	37.32	37.57	35.87	37.15	37.15	-0.13%	1,000,805
Mar 2, 2026	38.20	38.20	36.82	37.20	37.20	-2.21%	1,422,193
Feb 27, 2026	37.15	38.35	37.00	38.04	38.04	2.78%	911,056
Feb 26, 2026	36.83	37.50	36.83	37.01	37.01	0.14%	702,075
Feb 25, 2026	36.79	37.04	36.54	36.96	36.96	0.96%	749,028
Feb 24, 2026	36.15	36.83	36.05	36.61	36.61	1.44%	616,749
Feb 23, 2026	37.03	37.14	35.89	36.09	36.09	-2.09%	872,851
Feb 20, 2026	37.00	37.08	36.58	36.86	36.86	0.19%	601,536
Feb 19, 2026	36.72	37.17	36.64	36.79	36.79	-0.33%	883,905
Feb 18, 2026	37.35	37.35	36.82	36.91	36.91	-0.70%	917,299
Feb 17, 2026	37.49	37.62	36.72	37.17	37.17	-1.06%	1,263,031
Feb 16, 2026	37.07	37.79	36.87	37.57	37.57	1.60%	449,369
Feb 13, 2026	36.45	37.04	36.03	36.98	36.98	1.71%	799,019
Feb 12, 2026	36.23	37.26	35.78	36.36	36.36	-0.16%	1,562,525
Feb 11, 2026	37.45	37.45	35.58	36.42	36.42	-3.57%	2,208,297
Feb 10, 2026	36.33	38.00	36.33	37.77	37.77	4.02%	1,176,474
Feb 9, 2026	36.76	36.81	35.84	36.31	36.31	-1.04%	1,301,916
Feb 6, 2026	35.99	36.73	35.71	36.69	36.69	2.06%	961,095
Feb 5, 2026	35.26	36.04	35.10	35.95	35.95	1.41%	1,355,344
Feb 4, 2026	35.75	36.10	35.07	35.45	35.45	-0.76%	1,255,921
Feb 3, 2026	35.08	36.01	35.08	35.72	35.72	1.91%	1,236,860
Jan 30, 2026	35.59	35.59	34.68	35.05	35.05	-1.04%	911,076
Jan 29, 2026	35.77	36.14	35.09	35.42	35.42	-0.65%	1,393,608
Jan 28, 2026	35.08	35.76	35.02	35.65	35.65	1.94%	620,918
Jan 27, 2026	35.45	35.97	34.88	34.97	34.97	-1.30%	3,610,720
Jan 26, 2026	35.79	36.50	35.28	35.43	35.43	-1.14%	1,440,532
Jan 23, 2026	36.43	36.46	34.96	35.84	35.84	-2.13%	1,883,475
Jan 22, 2026	36.66	36.83	36.46	36.62	36.62	0.16%	649,793
Jan 21, 2026	36.97	37.10	36.43	36.56	36.56	-0.92%	957,052
Jan 20, 2026	37.00	37.47	36.44	36.90	36.90	-0.32%	916,051
Jan 19, 2026	36.88	37.10	36.80	37.02	37.02	1.34%	481,031
Jan 16, 2026	37.09	37.09	36.34	36.53	36.53	-1.11%	476,258
Jan 15, 2026	36.25	37.05	36.25	36.94	36.94	2.19%	1,307,850