Bolsa Mexicana de Valores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	36.53	37.57	36.53	37.43	37.43	2.44%	690,102
Aug 20, 2026	37.32	37.32	36.28	36.54	36.54	-1.11%	481,864
Aug 19, 2026	36.73	37.33	36.67	36.95	36.95	0.05%	671,039
Aug 18, 2026	36.91	37.34	36.62	36.93	36.93	0.19%	873,412
Aug 17, 2026	37.48	37.66	36.53	36.86	36.86	-2.15%	743,175
Aug 14, 2026	36.94	37.78	36.94	37.67	37.67	1.45%	800,811
Aug 13, 2026	37.51	37.72	36.80	37.13	37.13	-1.28%	818,312
Aug 12, 2026	37.11	38.49	36.96	37.61	37.61	-0.74%	1,128,625
Aug 11, 2026	37.23	38.04	37.05	37.89	37.89	1.20%	1,749,057
Aug 10, 2026	37.31	37.65	37.17	37.44	37.44	-0.43%	968,711
Aug 7, 2026	37.21	37.75	37.21	37.60	37.60	1.46%	1,364,782
Aug 6, 2026	36.83	37.43	36.79	37.06	37.06	0.90%	2,252,145
Aug 5, 2026	38.45	38.45	36.64	36.73	36.73	-4.67%	1,101,985
Aug 4, 2026	38.47	39.02	38.32	38.53	38.53	0.39%	928,554
Aug 3, 2026	38.52	39.37	38.20	38.38	38.38	-0.29%	870,869
Jul 31, 2026	38.85	39.52	38.41	38.49	38.49	-0.59%	1,186,204
Jul 30, 2026	39.17	39.35	38.43	38.72	38.72	-1.65%	723,185
Jul 29, 2026	39.50	39.74	38.71	39.37	39.37	-0.33%	2,058,057
Jul 28, 2026	37.69	39.55	37.69	39.50	39.50	4.33%	1,612,492
Jul 27, 2026	37.41	38.09	37.20	37.86	37.86	2.21%	3,093,703
Jul 24, 2026	36.91	37.40	36.52	37.04	37.04	0.24%	1,038,904
Jul 23, 2026	36.34	37.50	36.10	36.95	36.95	2.21%	1,621,549
Jul 22, 2026	35.48	36.81	35.47	36.15	36.15	2.06%	1,697,860
Jul 21, 2026	35.58	35.68	35.12	35.42	35.42	-0.95%	999,629
Jul 20, 2026	36.09	36.09	35.62	35.76	35.76	-0.14%	1,605,810
Jul 17, 2026	36.09	36.10	35.36	35.81	35.81	-1.05%	1,894,339
Jul 16, 2026	36.99	36.99	36.00	36.19	36.19	-1.17%	794,297
Jul 15, 2026	36.13	38.03	36.13	36.62	36.62	0.83%	1,071,841
Jul 14, 2026	36.36	36.98	36.02	36.32	36.32	0.47%	1,138,586