Cleveland-Cliffs Inc. (BMV:CLF)
Mexico · Delayed Price · Currency is MXN 186.00
+9.12 (5.16%)
At close: May 21, 2026
BMV:CLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 178.00 | 186.00 | 178.00 | 186.00 | 186.00 | 5.16% | 14,501 |
| May 20, 2026 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | -1.35% | 1,000 |
| May 19, 2026 | 175.66 | 179.30 | 175.66 | 179.30 | 179.30 | 0.48% | 3,000 |
| May 15, 2026 | 182.00 | 182.00 | 178.44 | 178.44 | 178.44 | -2.30% | 3,220 |
| May 12, 2026 | 188.67 | 188.67 | 182.64 | 182.64 | 182.64 | -6.10% | 5,000 |
| May 11, 2026 | 192.00 | 194.50 | 192.00 | 194.50 | 194.50 | 2.37% | 9,082 |
| May 8, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 3.26% | 2,731 |
| May 7, 2026 | 188.55 | 188.55 | 184.00 | 184.00 | 184.00 | -5.83% | 6,503 |
| May 6, 2026 | 191.50 | 195.40 | 191.50 | 195.40 | 195.40 | 6.49% | 8,004 |
| May 5, 2026 | 183.00 | 185.00 | 183.00 | 183.50 | 183.50 | 3.25% | 50 |
| May 4, 2026 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | -1.05% | 14 |
| Apr 30, 2026 | 178.50 | 179.60 | 177.00 | 179.60 | 179.60 | -0.77% | 2,611 |
| Apr 29, 2026 | 181.00 | 181.90 | 180.99 | 180.99 | 180.99 | 1.97% | 90 |
| Apr 28, 2026 | 175.50 | 177.50 | 175.50 | 177.50 | 177.50 | -3.53% | 3,012 |
| Apr 27, 2026 | 185.00 | 187.00 | 182.10 | 184.00 | 184.00 | 13.58% | 50,279 |
| Apr 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.95% | 11 |
| Apr 23, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 1.67% | 1,000 |
| Apr 22, 2026 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | -1.27% | 2,000 |
| Apr 21, 2026 | 158.30 | 158.30 | 158.29 | 158.30 | 158.30 | -7.96% | 25 |
| Apr 17, 2026 | 167.04 | 171.99 | 167.04 | 171.99 | 171.99 | 1.77% | 13 |
| Apr 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | 115 |
| Apr 15, 2026 | 162.37 | 167.00 | 162.37 | 167.00 | 167.00 | 7.31% | 47 |
| Apr 13, 2026 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | -2.13% | 20 |
| Apr 9, 2026 | 160.00 | 160.00 | 159.01 | 159.01 | 159.01 | 0.64% | 100 |
| Apr 8, 2026 | 161.50 | 161.50 | 158.00 | 158.00 | 158.00 | 1.51% | 2,031 |
| Apr 7, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 2.78% | 2,000 |
| Apr 1, 2026 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 0.97% | 2,002 |
| Mar 31, 2026 | 150.00 | 150.00 | 149.99 | 149.99 | 149.99 | -1.32% | 91 |
| Mar 27, 2026 | 152.50 | 152.50 | 151.40 | 152.00 | 152.00 | -0.65% | 7,168 |
| Mar 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.68% | 100 |
| Mar 24, 2026 | 148.50 | 149.00 | 148.30 | 149.00 | 149.00 | 2.76% | 7,020 |
| Mar 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.83% | 10 |
| Mar 19, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -2.51% | 5,088 |
| Mar 18, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -2.86% | 17 |
| Mar 17, 2026 | 153.00 | 154.00 | 151.10 | 151.85 | 151.85 | -3.53% | 2,023 |
| Mar 13, 2026 | 159.00 | 159.00 | 156.70 | 157.41 | 157.41 | -2.71% | 9,159 |
| Mar 12, 2026 | 161.77 | 161.80 | 161.77 | 161.80 | 161.80 | -2.12% | 2,005 |
| Mar 11, 2026 | 169.00 | 169.40 | 165.30 | 165.30 | 165.30 | -2.74% | 3,069 |
| Mar 10, 2026 | 166.10 | 170.00 | 165.70 | 169.95 | 169.95 | 0.04% | 1,724 |
| Mar 9, 2026 | 164.79 | 169.88 | 164.79 | 169.88 | 169.88 | -4.56% | 2,014 |
| Mar 6, 2026 | 178.55 | 178.55 | 178.00 | 178.00 | 178.00 | -9.64% | 6,512 |
| Mar 4, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.11% | 6 |
| Mar 3, 2026 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | -0.11% | 23 |
| Mar 2, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 8.96% | 250 |
| 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 |