Bolsa Mexicana de Valores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.43	39.08	38.29	38.51	38.51	1.32%	1,232,030
Apr 22, 2026	38.00	39.44	37.94	38.01	38.01	0.98%	1,624,930
Apr 21, 2026	38.13	38.40	37.17	37.64	37.64	-0.53%	636,913
Apr 20, 2026	37.00	38.13	37.00	37.84	37.84	2.38%	916,937
Apr 17, 2026	36.53	37.39	36.53	36.96	36.96	-0.05%	818,142
Apr 16, 2026	36.93	37.15	36.76	36.98	36.98	-0.38%	504,573
Apr 15, 2026	36.71	37.24	36.45	37.12	37.12	1.03%	954,092
Apr 14, 2026	36.94	37.02	36.30	36.74	36.74	-0.14%	1,122,854
Apr 13, 2026	37.00	37.04	36.50	36.79	36.79	-0.76%	636,925
Apr 10, 2026	36.68	37.58	36.68	37.07	37.07	1.06%	948,094
Apr 9, 2026	37.02	37.42	36.50	36.68	36.68	-0.30%	1,095,637
Apr 8, 2026	36.40	37.40	36.40	36.79	36.79	1.91%	1,320,021
Apr 7, 2026	37.20	37.20	35.95	36.10	36.10	-2.64%	914,009
Apr 6, 2026	38.14	38.14	36.79	37.08	37.08	-2.75%	633,208
Apr 1, 2026	38.28	38.58	37.75	38.13	38.13	0.55%	926,386
Mar 31, 2026	37.53	38.48	37.15	37.92	37.92	2.43%	1,046,533
Mar 30, 2026	37.01	37.51	36.24	37.02	37.02	0.49%	1,151,653
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