Cleveland-Cliffs Inc. (BMV:CLF)
Mexico · Delayed Price · Currency is MXN 197.00
+16.20 (8.96%)
At close: Mar 2, 2026
Cleveland-Cliffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 184.77 | 188.37 | 180.80 | 180.80 | 180.80 | -3.57% | 2,030 |
| Feb 26, 2026 | 187.66 | 187.66 | 187.50 | 187.50 | 187.50 | 1.35% | 5,000 |
| Feb 25, 2026 | 184.40 | 185.00 | 180.48 | 185.00 | 185.00 | -1.21% | 4,474 |
| Feb 23, 2026 | 186.50 | 187.27 | 186.50 | 187.27 | 187.27 | 2.95% | 2,010 |
| Feb 20, 2026 | 178.50 | 182.65 | 178.50 | 181.91 | 181.91 | 2.92% | 471 |
| Feb 19, 2026 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -3.15% | 2,000 |
| Feb 18, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | 5 |
| Feb 17, 2026 | 177.78 | 182.50 | 173.82 | 182.50 | 182.50 | 2.53% | 6,801 |
| Feb 13, 2026 | 172.25 | 183.00 | 172.25 | 178.00 | 178.00 | -5.82% | 4,909 |
| Feb 12, 2026 | 198.66 | 200.77 | 182.66 | 189.00 | 189.00 | -11.29% | 33,972 |
| Feb 11, 2026 | 212.00 | 213.06 | 212.00 | 213.06 | 213.06 | 0.18% | 21 |
| Feb 10, 2026 | 216.99 | 216.99 | 212.67 | 212.67 | 212.67 | 1.27% | 13,636 |
| Feb 9, 2026 | 206.00 | 217.00 | 193.00 | 210.00 | 210.00 | -16.28% | 11,187 |
| Feb 6, 2026 | 251.00 | 251.00 | 250.85 | 250.85 | 250.85 | 1.76% | 739 |
| Feb 3, 2026 | 246.51 | 246.51 | 246.51 | 246.51 | 246.51 | 3.58% | 6 |
| Jan 30, 2026 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | -1.24% | 400 |
| Jan 29, 2026 | 242.00 | 242.00 | 238.50 | 241.00 | 241.00 | -8.37% | 303 |
| Jan 23, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 3.55% | 151 |
| Jan 21, 2026 | 253.67 | 253.98 | 253.67 | 253.98 | 253.98 | 3.24% | 20 |
| Jan 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -2.73% | 68 |
| Jan 15, 2026 | 253.00 | 253.00 | 252.90 | 252.90 | 252.90 | 5.38% | 135 |
| Jan 13, 2026 | 236.11 | 240.00 | 233.99 | 240.00 | 240.00 | 4.94% | 5,855 |
| Jan 9, 2026 | 231.08 | 231.08 | 228.70 | 228.70 | 228.70 | 3.90% | 1,010 |
| Jan 8, 2026 | 219.00 | 220.12 | 219.00 | 220.12 | 220.12 | 2.38% | 433 |
| Jan 7, 2026 | 222.66 | 222.66 | 215.00 | 215.00 | 215.00 | -11.58% | 5,013 |
| Jan 5, 2026 | 243.17 | 243.17 | 243.17 | 243.17 | 243.17 | -1.70% | 8 |
| Dec 26, 2025 | 247.38 | 247.38 | 247.38 | 247.38 | 247.38 | 0.29% | 954 |
| Dec 24, 2025 | 246.66 | 246.66 | 246.66 | 246.66 | 246.66 | -1.38% | 753 |
| Dec 23, 2025 | 248.49 | 250.10 | 248.49 | 250.10 | 250.10 | 5.57% | 766 |
| Dec 19, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | 2.20% | 26 |
| Dec 18, 2025 | 237.00 | 237.00 | 231.81 | 231.81 | 231.81 | 1.01% | 1,170 |
| Dec 15, 2025 | 226.83 | 229.50 | 226.83 | 229.50 | 229.50 | -6.14% | 56 |
| Dec 11, 2025 | 244.51 | 244.51 | 244.51 | 244.51 | 244.51 | 9.16% | 5 |
| Dec 9, 2025 | 225.70 | 225.70 | 222.60 | 224.00 | 224.00 | -0.13% | 2,083 |
| Dec 8, 2025 | 225.00 | 225.38 | 223.80 | 224.30 | 224.30 | -5.76% | 5,245 |
| Dec 4, 2025 | 238.01 | 238.01 | 238.01 | 238.01 | 238.01 | - | 5 |
| Dec 2, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.80% | 7 |
| Dec 1, 2025 | 240.00 | 240.00 | 236.10 | 236.10 | 236.10 | -0.90% | 516 |
| Nov 28, 2025 | 233.06 | 239.00 | 233.06 | 238.24 | 238.24 | 8.67% | 1,967 |
| Nov 24, 2025 | 217.37 | 219.49 | 216.00 | 219.24 | 219.24 | 5.56% | 46 |
| Nov 21, 2025 | 201.61 | 207.70 | 201.61 | 207.70 | 207.70 | -0.14% | 300 |
| Nov 20, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.44% | 801 |
| Nov 19, 2025 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | -0.52% | 7 |
| Nov 18, 2025 | 208.18 | 208.18 | 208.18 | 208.18 | 208.18 | 5.33% | 2,026 |
| Nov 13, 2025 | 200.00 | 200.00 | 197.65 | 197.65 | 197.65 | -2.22% | 5,070 |
| Nov 12, 2025 | 195.55 | 202.14 | 190.51 | 202.14 | 202.14 | 6.89% | 21,603 |
| Nov 11, 2025 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | -1.51% | 1,000 |
| Nov 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 10 |
| Nov 7, 2025 | 186.96 | 192.00 | 186.96 | 192.00 | 192.00 | -2.30% | 72 |
| Nov 5, 2025 | 200.00 | 200.00 | 196.50 | 196.52 | 196.52 | -2.33% | 1,266 |