Bolsa Mexicana de Valores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.41	37.13	36.41	36.95	36.95	0.90%	593,428
May 21, 2026	36.82	36.87	36.35	36.62	36.62	-1.00%	788,331
May 20, 2026	37.62	37.83	36.91	36.99	36.99	-1.44%	764,155
May 19, 2026	37.82	37.82	37.31	37.53	37.53	-0.40%	463,874
May 18, 2026	37.64	37.83	37.21	37.68	37.68	0.94%	682,019
May 15, 2026	37.16	37.49	36.81	37.33	37.33	0.40%	507,110
May 14, 2026	37.77	38.47	36.99	37.18	37.18	-1.38%	1,179,763
May 13, 2026	37.99	37.99	37.14	37.70	37.70	-0.05%	750,774
May 12, 2026	37.97	38.02	37.45	37.72	37.72	-0.40%	491,882
May 11, 2026	37.99	38.23	37.41	37.87	37.87	0.40%	1,545,908
May 8, 2026	38.36	38.36	37.13	37.72	37.72	0.93%	1,134,768
May 7, 2026	39.69	39.79	39.06	39.42	37.37	-0.61%	812,747
May 6, 2026	39.32	39.75	39.20	39.66	37.60	0.38%	910,327
May 5, 2026	39.31	39.55	39.04	39.51	37.46	0.74%	757,823
May 4, 2026	39.38	39.70	38.99	39.22	37.18	-0.33%	760,384
Apr 30, 2026	38.44	39.45	38.44	39.35	37.31	1.84%	628,878
Apr 29, 2026	38.93	38.95	38.36	38.64	36.63	-0.31%	820,125
Apr 28, 2026	38.27	38.96	38.26	38.76	36.75	1.31%	1,021,333
Apr 27, 2026	38.90	38.90	38.06	38.26	36.27	-1.39%	652,933
Apr 24, 2026	38.46	39.09	38.35	38.80	36.78	0.75%	1,058,084
Apr 23, 2026	38.43	39.08	38.29	38.51	36.51	1.32%	1,232,030
Apr 22, 2026	38.00	39.44	37.94	38.01	36.04	0.98%	1,624,930
Apr 21, 2026	38.13	38.40	37.17	37.64	35.69	-0.53%	636,913
Apr 20, 2026	37.00	38.13	37.00	37.84	35.87	2.38%	916,937
Apr 17, 2026	36.53	37.39	36.53	36.96	35.04	-0.05%	818,142
Apr 16, 2026	36.93	37.15	36.76	36.98	35.06	-0.38%	504,573
Apr 15, 2026	36.71	37.24	36.45	37.12	35.19	1.03%	954,092
Apr 14, 2026	36.94	37.02	36.30	36.74	34.83	-0.14%	1,122,854
Apr 13, 2026	37.00	37.04	36.50	36.79	34.88	-0.76%	636,925
Apr 10, 2026	36.68	37.58	36.68	37.07	35.14	1.06%	948,094
Apr 9, 2026	37.02	37.42	36.50	36.68	34.77	-0.30%	1,095,637
Apr 8, 2026	36.40	37.40	36.40	36.79	34.88	1.91%	1,320,021
Apr 7, 2026	37.20	37.20	35.95	36.10	34.23	-2.64%	914,009
Apr 6, 2026	38.14	38.14	36.79	37.08	35.15	-2.75%	633,208
Apr 1, 2026	38.28	38.58	37.75	38.13	36.15	0.55%	926,386
Mar 31, 2026	37.53	38.48	37.15	37.92	35.95	2.43%	1,046,533
Mar 30, 2026	37.01	37.51	36.24	37.02	35.10	0.49%	1,151,653
Mar 27, 2026	38.50	38.50	36.50	36.84	34.93	-2.59%	1,562,587
Mar 26, 2026	38.40	38.63	37.59	37.82	35.86	-2.17%	952,035
Mar 25, 2026	36.79	39.49	36.71	38.66	36.65	5.08%	1,132,619
Mar 24, 2026	36.91	37.15	35.94	36.79	34.88	-0.33%	1,254,359
Mar 23, 2026	36.61	37.00	36.25	36.91	34.99	1.18%	537,225
Mar 20, 2026	36.75	37.18	36.00	36.48	34.59	-1.59%	2,128,889
Mar 19, 2026	37.20	37.46	36.32	37.07	35.14	-0.83%	653,256
Mar 18, 2026	37.39	38.07	37.22	37.38	35.44	-0.53%	823,462
Mar 17, 2026	37.57	38.04	37.10	37.58	35.63	0.83%	963,459
Mar 13, 2026	37.88	37.88	36.98	37.27	35.33	-0.53%	1,112,472
Mar 12, 2026	37.63	37.79	37.03	37.47	35.52	-1.13%	504,395
Mar 11, 2026	37.95	38.27	37.44	37.90	35.93	-0.24%	893,687
Mar 10, 2026	37.57	38.37	37.11	37.99	36.02	1.44%	695,116