Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico · Delayed Price · Currency is MXN 80.20
-0.20 (-0.25%)
Aug 11, 2025, 1:10 PM CST
Corporación Moctezuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 163,780 |
| Aug 7, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | 235 |
| Aug 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 37,931 |
| Aug 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4,340 |
| Aug 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 119 |
| Aug 1, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 94 |
| Jul 31, 2025 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | - | 7,324 |
| Jul 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.07% | 15,033 |
| Jul 29, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - | 31 |
| Jul 28, 2025 | 82.49 | 82.50 | 81.00 | 81.88 | 81.88 | 0.64% | 20,869 |
| Jul 25, 2025 | 81.00 | 83.00 | 81.00 | 81.36 | 81.36 | 0.44% | 21,682 |
| Jul 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 154,001 |
| Jul 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 69,037 |
| Jul 22, 2025 | 81.00 | 82.74 | 81.00 | 81.00 | 81.00 | -0.41% | 6,938 |
| Jul 21, 2025 | 80.51 | 82.99 | 80.51 | 81.33 | 81.33 | -2.00% | 921 |
| Jul 18, 2025 | 80.01 | 82.99 | 80.01 | 82.99 | 82.99 | 0.30% | 386 |
| Jul 17, 2025 | 82.75 | 82.75 | 81.97 | 82.74 | 82.74 | 2.96% | 638 |
| Jul 16, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -2.00% | 1,071 |
| Jul 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 29 |
| Jul 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 157 |
| Jul 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.04% | 133 |
| Jul 10, 2025 | 81.00 | 82.03 | 81.00 | 82.03 | 82.03 | 2.10% | 1,027 |
| Jul 9, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.81% | 174 |
| Jul 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 44 |
| Jul 7, 2025 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | - | 6,090 |
| Jul 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 63 |
| Jul 3, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.34% | 3,534 |
| Jul 2, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - | 78 |
| Jul 1, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - | 21 |
| Jun 30, 2025 | 80.30 | 80.96 | 78.48 | 79.93 | 79.93 | -1.24% | 4,191 |
| Jun 27, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 4.94% | 427 |
| Jun 26, 2025 | 77.53 | 77.53 | 77.12 | 77.12 | 77.12 | 1.46% | 440 |
| Jun 25, 2025 | 76.00 | 76.50 | 76.00 | 76.01 | 76.01 | 0.01% | 287,561 |
| Jun 24, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 87,874 |
| Jun 23, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -0.39% | 132,682 |
| Jun 20, 2025 | 76.50 | 77.30 | 76.50 | 77.30 | 77.30 | 0.39% | 55,971 |
| Jun 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | 91,945 |
| Jun 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.51% | 129,690 |
| Jun 17, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.38% | 107,994 |
| Jun 16, 2025 | 77.90 | 79.00 | 77.90 | 78.99 | 78.99 | 1.27% | 83,301 |
| Jun 13, 2025 | 78.15 | 78.15 | 78.00 | 78.00 | 78.00 | -2.48% | 1,297 |
| Jun 12, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - | 176 |
| Jun 11, 2025 | 79.56 | 79.98 | 79.56 | 79.98 | 79.98 | -1.26% | 1,214 |
| Jun 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 37 |
| Jun 9, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 78.00 | - | 40,509 |
| Jun 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 78.00 | 1.26% | 574 |
| Jun 5, 2025 | 81.38 | 81.38 | 79.99 | 79.99 | 77.03 | -0.37% | 17,823 |
| Jun 4, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 77.32 | - | 114 |
| Jun 3, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 77.32 | -0.01% | 6,009 |
| Jun 2, 2025 | 81.00 | 81.00 | 80.30 | 80.30 | 77.33 | -0.93% | 3,710 |