CME Group Inc. (BMV:CME)
Mexico · Delayed Price · Currency is MXN 4,947.10
0.00 (0.00%)
At close: Dec 26, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4,947.10 | 4,947.10 | 4,947.10 | 4,947.10 | 4,947.10 | 2.26% | 1,145 |
| Dec 19, 2025 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | -1.65% | 536 |
| Dec 9, 2025 | 4,919.39 | 4,919.39 | 4,919.39 | 4,919.39 | 4,896.82 | -4.48% | 1,261 |
| Nov 26, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,126.37 | -2.06% | 10 |
| Nov 13, 2025 | 5,258.50 | 5,258.50 | 5,258.50 | 5,258.50 | 5,234.37 | 7.86% | 38 |
| Oct 30, 2025 | 4,875.22 | 4,875.22 | 4,875.22 | 4,875.22 | 4,852.85 | -1.71% | 402 |
| Oct 21, 2025 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,937.24 | 2.90% | 7 |
| Oct 7, 2025 | 4,857.00 | 4,857.00 | 4,820.00 | 4,820.00 | 4,797.88 | -1.31% | 2,056 |
| Oct 3, 2025 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,861.59 | -0.25% | 1,071 |
| Oct 2, 2025 | 4,878.62 | 4,896.30 | 4,878.62 | 4,896.30 | 4,873.83 | 2.43% | 3,406 |
| Sep 23, 2025 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,758.07 | -0.68% | 10 |
| Sep 19, 2025 | 4,812.50 | 4,812.50 | 4,812.50 | 4,812.50 | 4,790.42 | 0.26% | 110 |
| Sep 10, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,777.97 | -4.44% | 35 |
| Sep 3, 2025 | 5,023.20 | 5,023.20 | 5,023.20 | 5,023.20 | 4,976.94 | 1.01% | 294 |
| Aug 29, 2025 | 4,973.00 | 4,973.00 | 4,973.00 | 4,973.00 | 4,927.21 | -4.37% | 627 |
| Aug 21, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,152.12 | 0.64% | 70 |
| Aug 14, 2025 | 5,167.01 | 5,167.01 | 5,167.01 | 5,167.01 | 5,119.43 | -0.63% | 57 |
| Aug 13, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,152.12 | -1.21% | 24,007 |
| Aug 7, 2025 | 5,263.50 | 5,263.50 | 5,263.50 | 5,263.50 | 5,215.03 | 0.60% | 407 |
| Aug 6, 2025 | 5,232.00 | 5,232.00 | 5,232.00 | 5,232.00 | 5,183.82 | -0.76% | 344 |
| Jul 31, 2025 | 5,269.80 | 5,272.00 | 5,269.80 | 5,272.00 | 5,223.45 | 2.18% | 153 |
| Jul 29, 2025 | 5,203.40 | 5,204.00 | 5,159.50 | 5,159.50 | 5,111.99 | 0.83% | 8,784 |
| Jul 22, 2025 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,069.88 | -0.68% | 93 |
| Jul 21, 2025 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 5,104.56 | - | 150 |
| Jul 9, 2025 | 5,153.67 | 5,153.67 | 5,152.00 | 5,152.00 | 5,104.56 | -0.14% | 16 |
| Jul 8, 2025 | 5,159.00 | 5,159.00 | 5,159.00 | 5,159.00 | 5,111.49 | -1.64% | 172 |
| Jul 7, 2025 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 5,196.70 | 1.61% | 143 |