Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico · Delayed Price · Currency is MXN 81.00
+0.30 (0.37%)
Sep 23, 2025, 1:56 PM CST
Corporación Moctezuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 80.70 | 80.70 | 80.11 | 80.11 | 80.11 | -0.73% | 124,418 |
| Sep 19, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.33% | 561,116 |
| Sep 18, 2025 | 80.70 | 80.97 | 80.70 | 80.97 | 80.97 | 0.33% | 147,775 |
| Sep 17, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.25% | 123,943 |
| Sep 15, 2025 | 80.70 | 80.90 | 80.62 | 80.90 | 80.90 | - | 128,544 |
| Sep 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.62% | 298 |
| Sep 11, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.62% | 155,323 |
| Sep 10, 2025 | 80.27 | 80.90 | 80.27 | 80.90 | 80.90 | 0.31% | 147,684 |
| Sep 9, 2025 | 80.75 | 80.75 | 80.65 | 80.65 | 80.65 | -0.12% | 266,151 |
| Sep 8, 2025 | 80.50 | 80.75 | 80.50 | 80.75 | 80.75 | 0.44% | 44,541 |
| Sep 5, 2025 | 80.75 | 80.75 | 80.40 | 80.40 | 80.40 | -0.41% | 28,794 |
| Sep 4, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - | 193 |
| Sep 3, 2025 | 80.20 | 80.75 | 80.20 | 80.73 | 80.73 | -0.09% | 126,894 |
| Sep 2, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.12% | 3,843 |
| Sep 1, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.87% | 308 |
| Aug 29, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 55 |
| Aug 28, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 34,114 |
| Aug 27, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 561,481 |
| Aug 26, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 84,076 |
| Aug 25, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 146,392 |
| Aug 22, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.16% | 8,163 |
| Aug 21, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.53% | 212 |
| Aug 20, 2025 | 80.20 | 80.50 | 79.00 | 80.50 | 80.50 | 3.17% | 183,025 |
| Aug 19, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - | 160 |
| Aug 18, 2025 | 80.00 | 80.20 | 78.03 | 78.03 | 78.03 | -2.46% | 105,544 |
| Aug 15, 2025 | 78.40 | 80.00 | 78.40 | 80.00 | 80.00 | - | 154,878 |
| Aug 14, 2025 | 79.99 | 80.00 | 77.60 | 80.00 | 80.00 | -0.25% | 126,889 |
| Aug 13, 2025 | 80.10 | 80.20 | 80.10 | 80.20 | 80.20 | - | 247,966 |
| Aug 12, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 54 |
| Aug 11, 2025 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | - | 174,355 |
| 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 |