CME Group Inc. (BMV:CME)
Mexico · Delayed Price · Currency is MXN 4,812.50
+12.50 (0.26%)
At close: Sep 19, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,812.50 | 4,812.50 | 4,812.50 | 4,812.50 | 4,812.50 | 0.26% | 110 |
| Sep 10, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.44% | 35 |
| Sep 3, 2025 | 5,023.20 | 5,023.20 | 5,023.20 | 5,023.20 | 4,999.89 | 1.01% | 294 |
| Aug 29, 2025 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | 4,949.92 | -4.37% | 627 |
| Aug 21, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,175.87 | 0.64% | 70 |
| Aug 14, 2025 | 5,167.01 | 5,167.01 | 5,167.01 | 5,167.01 | 5,143.03 | -0.63% | 57 |
| Aug 13, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,175.87 | -1.21% | 24,007 |
| Aug 7, 2025 | 5,263.50 | 5,263.50 | 5,263.50 | 5,263.50 | 5,239.07 | 0.60% | 407 |
| Aug 6, 2025 | 5,232.00 | 5,232.00 | 5,232.00 | 5,232.00 | 5,207.72 | -0.76% | 344 |
| Jul 31, 2025 | 5,269.80 | 5,272.00 | 5,269.80 | 5,272.00 | 5,247.53 | 2.18% | 153 |
| Jul 29, 2025 | 5,203.40 | 5,204.00 | 5,159.50 | 5,159.50 | 5,135.56 | 0.83% | 8,784 |
| Jul 22, 2025 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,093.25 | -0.68% | 93 |
| Jul 21, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 5,128.09 | - | 150 |
| Jul 9, 2025 | 5,153.67 | 5,153.67 | 5,152.00 | 5,152.00 | 5,128.09 | -0.14% | 16 |
| Jul 8, 2025 | 5,159.00 | 5,159.00 | 5,159.00 | 5,159.00 | 5,135.06 | -1.64% | 172 |
| Jul 7, 2025 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 5,220.66 | 1.61% | 143 |
| Jun 26, 2025 | 5,162.00 | 5,162.00 | 5,162.00 | 5,162.00 | 5,138.04 | 0.62% | 379 |
| Jun 17, 2025 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,106.19 | 1.42% | 352 |
| Jun 11, 2025 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 5,034.53 | -4.37% | 113 |
| Jun 5, 2025 | 5,289.00 | 5,289.00 | 5,289.00 | 5,289.00 | 5,240.63 | -5.18% | 4,086 |
| Jun 2, 2025 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 5,526.99 | 1.89% | 57 |
| May 27, 2025 | 5,474.51 | 5,474.51 | 5,474.51 | 5,474.51 | 5,424.44 | 4.37% | 600 |
| May 13, 2025 | 5,245.11 | 5,245.11 | 5,245.11 | 5,245.11 | 5,197.14 | -1.25% | 317 |
| Apr 14, 2025 | 5,311.54 | 5,311.54 | 5,311.54 | 5,311.54 | 5,262.96 | -0.56% | 4,394 |
| Apr 11, 2025 | 5,370.00 | 5,370.00 | 5,341.46 | 5,341.46 | 5,292.61 | -0.44% | 20,067 |
| Apr 3, 2025 | 5,369.00 | 5,369.00 | 5,365.00 | 5,365.00 | 5,315.94 | 0.43% | 40 |
| Apr 2, 2025 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | 5,293.15 | -0.41% | 66 |