Bolsa Mexicana de Valores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	36.30	37.22	36.30	36.74	36.74	1.30%	866,265
Oct 30, 2026	36.79	37.11	36.20	36.27	36.27	-1.92%	2,077,222
Oct 29, 2026	36.56	37.19	36.31	36.98	36.98	0.85%	1,420,101
Oct 28, 2026	36.25	36.75	36.25	36.67	36.67	0.63%	2,535,509
Oct 27, 2026	36.86	37.49	36.09	36.44	36.44	-1.73%	5,694,720
Oct 26, 2026	36.68	38.08	36.66	37.08	37.08	0.27%	3,364,380
Oct 23, 2026	35.45	37.08	35.40	36.98	36.98	4.32%	2,491,587
Oct 22, 2026	35.90	36.21	35.00	35.45	35.45	-1.09%	4,182,685
Oct 21, 2026	36.06	36.22	35.48	35.84	35.84	-0.08%	2,075,846
Oct 20, 2026	36.86	36.86	35.45	35.87	35.87	-1.94%	4,324,358
Oct 19, 2026	37.43	37.99	36.49	36.58	36.58	-2.09%	1,673,575
Oct 16, 2026	36.55	37.45	36.55	37.36	37.36	2.81%	1,781,415
Oct 15, 2026	36.77	37.35	35.50	36.34	36.34	-1.14%	2,764,634
Oct 14, 2026	36.10	36.83	35.54	36.76	36.76	2.68%	2,369,707
Oct 13, 2026	35.76	36.28	35.57	35.80	35.80	0.20%	1,671,442
Oct 12, 2026	35.35	35.99	35.30	35.73	35.73	1.53%	1,151,914
Oct 9, 2026	35.23	35.74	35.05	35.19	35.19	0.69%	1,796,977
Oct 8, 2026	36.50	37.10	34.86	34.95	34.95	-4.25%	2,342,578
Oct 7, 2026	37.32	37.35	36.39	36.50	36.50	-2.20%	2,708,513
Oct 6, 2026	38.09	38.12	37.20	37.32	37.32	-2.35%	1,726,496
Oct 5, 2026	38.29	38.64	37.64	38.22	38.22	-0.16%	803,839
Oct 2, 2026	38.09	38.40	37.46	38.28	38.28	1.00%	1,074,662
Oct 1, 2026	37.77	38.11	37.59	37.90	37.90	1.23%	1,801,161
Sep 30, 2026	38.22	38.51	37.11	37.44	37.44	-2.53%	1,737,112
Sep 29, 2026	38.04	38.79	38.04	38.41	38.41	0.63%	1,158,423
Sep 28, 2026	38.39	38.82	38.09	38.17	38.17	-1.09%	1,182,225
Sep 25, 2026	38.36	38.78	38.26	38.59	38.59	1.42%	792,931
Sep 24, 2026	38.89	38.90	37.63	38.05	38.05	-2.19%	1,322,965
Sep 23, 2026	38.71	39.33	38.53	38.90	38.90	0.57%	881,387
Sep 22, 2026	38.95	39.20	38.39	38.68	38.68	-0.87%	1,035,295
Sep 21, 2026	38.23	39.31	38.12	39.02	39.02	2.23%	999,503
Sep 18, 2026	38.01	38.70	37.50	38.17	38.17	-0.13%	2,473,499
Sep 17, 2026	38.25	38.89	37.98	38.22	38.22	-0.60%	1,307,894
Sep 15, 2026	38.93	39.40	38.24	38.45	38.45	-1.84%	985,635
Sep 14, 2026	38.50	39.29	38.50	39.17	39.17	1.74%	597,826
Sep 11, 2026	38.72	39.00	38.27	38.50	38.50	-0.95%	849,500
Sep 10, 2026	38.70	39.15	38.42	38.87	38.87	0.70%	840,105
Sep 9, 2026	39.36	39.36	38.39	38.60	38.60	-1.98%	623,863
Sep 8, 2026	37.95	39.48	37.69	39.38	39.38	0.23%	1,266,847
Sep 7, 2026	39.39	39.64	38.50	39.29	39.29	0.77%	530,266
Sep 4, 2026	38.07	39.36	37.74	38.99	38.99	2.69%	1,231,734
Sep 3, 2026	37.57	38.29	37.57	37.97	37.97	0.45%	782,738
Sep 2, 2026	38.05	38.24	37.14	37.80	37.80	-0.81%	758,818
Sep 1, 2026	38.25	38.86	37.87	38.11	38.11	-1.45%	776,331
Aug 31, 2026	39.13	39.20	38.53	38.67	38.67	-1.02%	1,267,482
Aug 28, 2026	38.86	39.17	38.60	39.07	39.07	0.10%	626,940
Aug 27, 2026	38.59	39.26	38.55	39.03	39.03	0.39%	667,625
Aug 26, 2026	38.17	39.02	38.17	38.88	38.88	2.13%	935,774
Aug 25, 2026	37.60	38.19	37.32	38.07	38.07	0.90%	571,018
Aug 24, 2026	37.24	37.85	37.23	37.73	37.73	0.80%	601,529