CME Group Inc. (BMV:CME)
Mexico · Delayed Price · Currency is MXN 4,468.00
+27.50 (0.62%)
At close: Aug 11, 2026
BMV:CME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4,471.00 | 4,471.00 | 4,468.00 | 4,468.00 | 4,446.01 | 0.62% | 4,271 |
| Jul 27, 2026 | 4,440.50 | 4,440.50 | 4,440.50 | 4,440.50 | 4,418.64 | 4.57% | 70 |
| Jul 7, 2026 | 4,246.57 | 4,246.57 | 4,246.57 | 4,246.57 | 4,225.67 | 10.01% | 260 |
| Jun 29, 2026 | 3,853.00 | 3,860.00 | 3,853.00 | 3,860.00 | 3,841.00 | -1.76% | 3,452 |
| Jun 26, 2026 | 3,911.81 | 3,929.00 | 3,911.81 | 3,929.00 | 3,909.66 | -14.36% | 24 |
| Jun 15, 2026 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,565.41 | 2.54% | 55 |
| Jun 5, 2026 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,452.30 | 2.27% | 89 |
| Jun 3, 2026 | 4,385.90 | 4,397.00 | 4,385.90 | 4,397.00 | 4,353.29 | 1.83% | 8,580 |
| Jun 2, 2026 | 4,279.34 | 4,320.00 | 4,279.34 | 4,318.00 | 4,275.08 | -6.54% | 101,643 |
| Jun 1, 2026 | 4,631.00 | 4,639.00 | 4,620.00 | 4,620.00 | 4,574.07 | -2.59% | 95 |
| May 29, 2026 | 4,742.80 | 4,742.80 | 4,742.80 | 4,742.80 | 4,695.65 | -1.45% | 682 |
| May 28, 2026 | 4,812.49 | 4,812.49 | 4,812.49 | 4,812.49 | 4,764.65 | -0.26% | 2,042 |
| May 27, 2026 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,777.04 | -1.54% | 127 |
| May 26, 2026 | 4,900.25 | 4,900.25 | 4,900.25 | 4,900.25 | 4,851.54 | -2.27% | 483 |
| May 21, 2026 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 4,964.16 | -0.58% | 98 |
| May 20, 2026 | 5,064.62 | 5,078.00 | 5,043.16 | 5,043.16 | 4,993.03 | 2.13% | 73 |
| May 13, 2026 | 4,980.00 | 4,980.00 | 4,938.00 | 4,938.00 | 4,888.91 | 1.89% | 41 |
| May 8, 2026 | 4,859.00 | 4,859.00 | 4,846.20 | 4,846.20 | 4,798.03 | -1.80% | 548 |
| May 7, 2026 | 4,934.80 | 4,934.80 | 4,934.80 | 4,934.80 | 4,885.75 | -1.63% | 113 |
| Apr 30, 2026 | 5,016.58 | 5,016.58 | 5,016.58 | 5,016.58 | 4,966.71 | 1.29% | 50 |
| Apr 28, 2026 | 4,952.80 | 4,952.80 | 4,952.80 | 4,952.80 | 4,903.57 | 0.65% | 33 |
| Apr 21, 2026 | 4,942.11 | 4,942.11 | 4,920.87 | 4,920.87 | 4,871.95 | -5.86% | 415 |
| Apr 9, 2026 | 5,201.00 | 5,227.00 | 5,201.00 | 5,227.00 | 5,175.04 | -1.20% | 1,266 |
| Apr 6, 2026 | 5,290.67 | 5,290.67 | 5,290.67 | 5,290.67 | 5,238.08 | 0.20% | 5,271 |
| Apr 1, 2026 | 5,226.98 | 5,280.00 | 5,226.98 | 5,280.00 | 5,227.51 | -6.04% | 8,165 |
| Mar 13, 2026 | 5,600.00 | 5,619.40 | 5,597.99 | 5,619.40 | 5,563.54 | 4.61% | 380 |
| Mar 11, 2026 | 5,371.77 | 5,371.77 | 5,371.77 | 5,371.77 | 5,318.37 | -2.82% | 1,651 |
| Mar 5, 2026 | 5,581.00 | 5,660.00 | 5,577.00 | 5,660.00 | 5,472.89 | - | 2,517 |
| Mar 2, 2026 | 5,633.77 | 5,660.00 | 5,633.77 | 5,660.00 | 5,472.89 | 7.42% | 1,378 |
| Feb 20, 2026 | 5,269.26 | 5,269.26 | 5,269.26 | 5,269.26 | 5,095.07 | 0.88% | 3,830 |
| Feb 19, 2026 | 5,223.05 | 5,223.05 | 5,223.05 | 5,223.05 | 5,050.39 | 0.28% | 977 |
| Feb 18, 2026 | 5,148.43 | 5,208.50 | 5,148.43 | 5,208.50 | 5,036.32 | -1.03% | 307 |
| Feb 12, 2026 | 5,180.00 | 5,264.20 | 5,180.00 | 5,262.61 | 5,088.64 | 0.94% | 26,092 |
| Feb 11, 2026 | 5,217.86 | 5,253.03 | 5,213.78 | 5,213.78 | 5,041.42 | -1.05% | 18,118 |