CME Group Inc. (BMV:CME)
Mexico · Delayed Price · Currency is MXN 5,014.00
-29.16 (-0.58%)
Last updated: May 21, 2026, 1:34 PM CST
BMV:CME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | -0.58% | 98 |
| May 20, 2026 | 5,064.62 | 5,078.00 | 5,043.16 | 5,043.16 | 5,043.16 | 2.13% | 73 |
| May 13, 2026 | 4,980.00 | 4,980.00 | 4,938.00 | 4,938.00 | 4,938.00 | 1.89% | 41 |
| May 8, 2026 | 4,859.00 | 4,859.00 | 4,846.20 | 4,846.20 | 4,846.20 | -1.80% | 548 |
| May 7, 2026 | 4,934.80 | 4,934.80 | 4,934.80 | 4,934.80 | 4,934.80 | -1.63% | 113 |
| Apr 30, 2026 | 5,016.58 | 5,016.58 | 5,016.58 | 5,016.58 | 5,016.58 | 1.29% | 50 |
| Apr 28, 2026 | 4,952.80 | 4,952.80 | 4,952.80 | 4,952.80 | 4,952.80 | 0.65% | 33 |
| Apr 21, 2026 | 4,942.11 | 4,942.11 | 4,920.87 | 4,920.87 | 4,920.87 | -5.86% | 415 |
| Apr 9, 2026 | 5,201.00 | 5,227.00 | 5,201.00 | 5,227.00 | 5,227.00 | -1.20% | 1,266 |
| Apr 6, 2026 | 5,290.67 | 5,290.67 | 5,290.67 | 5,290.67 | 5,290.67 | 0.20% | 5,271 |
| Apr 1, 2026 | 5,226.98 | 5,280.00 | 5,226.98 | 5,280.00 | 5,280.00 | -6.04% | 8,165 |
| Mar 13, 2026 | 5,600.00 | 5,619.40 | 5,597.99 | 5,619.40 | 5,619.40 | 4.61% | 380 |
| Mar 11, 2026 | 5,371.77 | 5,371.77 | 5,371.77 | 5,371.77 | 5,371.77 | -2.82% | 1,651 |
| Mar 5, 2026 | 5,581.00 | 5,660.00 | 5,577.00 | 5,660.00 | 5,527.84 | - | 2,517 |
| Mar 2, 2026 | 5,633.77 | 5,660.00 | 5,633.77 | 5,660.00 | 5,527.84 | 7.42% | 1,378 |
| Feb 20, 2026 | 5,269.26 | 5,269.26 | 5,269.26 | 5,269.26 | 5,146.22 | 0.88% | 3,830 |
| Feb 19, 2026 | 5,223.05 | 5,223.05 | 5,223.05 | 5,223.05 | 5,101.09 | 0.28% | 977 |
| Feb 18, 2026 | 5,148.43 | 5,208.50 | 5,148.43 | 5,208.50 | 5,086.88 | -1.03% | 307 |
| Feb 12, 2026 | 5,180.00 | 5,264.20 | 5,180.00 | 5,262.61 | 5,139.73 | 0.94% | 26,092 |
| Feb 11, 2026 | 5,217.86 | 5,253.03 | 5,213.78 | 5,213.78 | 5,092.04 | -1.05% | 18,118 |
| Feb 10, 2026 | 5,269.11 | 5,269.11 | 5,269.11 | 5,269.11 | 5,146.08 | 1.72% | 259 |
| Feb 5, 2026 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,059.05 | 4.08% | 4,943 |
| Jan 30, 2026 | 4,977.00 | 4,977.00 | 4,977.00 | 4,977.00 | 4,860.79 | 0.36% | 7 |
| Jan 20, 2026 | 4,959.27 | 4,959.27 | 4,959.27 | 4,959.27 | 4,843.47 | 2.40% | 2,165 |
| Jan 15, 2026 | 4,843.21 | 4,843.21 | 4,843.21 | 4,843.21 | 4,730.12 | -2.10% | 8,397 |
| Dec 26, 2025 | 4,947.10 | 4,947.10 | 4,947.10 | 4,947.10 | 4,831.59 | 2.26% | 1,145 |
| Dec 19, 2025 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 4,725.03 | -1.20% | 536 |
| Dec 9, 2025 | 4,919.39 | 4,919.39 | 4,919.39 | 4,919.39 | 4,782.48 | -4.48% | 1,261 |