Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico · Delayed Price · Currency is MXN 81.00
0.00 (0.00%)
Dec 11, 2025, 4:35 PM CST
Corporación Moctezuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 78.75 | 81.00 | 78.75 | 81.00 | 81.00 | - | 10,866 |
| Dec 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.70% | 1,357 |
| Dec 5, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 79.40 | 3.00% | 247 |
| Dec 4, 2025 | 81.60 | 81.60 | 80.00 | 80.00 | 77.09 | - | 37,355 |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.09 | - | 59,719 |
| Dec 2, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 77.09 | -1.17% | 158,220 |
| Dec 1, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 78.00 | - | 339 |
| Nov 28, 2025 | 84.00 | 84.00 | 80.01 | 80.95 | 78.00 | 1.19% | 968 |
| Nov 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.09 | - | 998 |
| Nov 25, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 77.09 | -1.23% | 1,036,991 |
| Nov 20, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 78.05 | - | 16,631 |
| Nov 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 78.05 | -1.22% | 787 |
| Nov 7, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 79.01 | -1.20% | 185,189 |
| Nov 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | - | 3,608 |
| Nov 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | - | 470 |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | -2.35% | 1,254 |
| Oct 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 81.91 | 3.66% | 229 |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 5,842 |
| Oct 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 2,128 |
| Oct 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 348 |
| Oct 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | 1.23% | 186 |
| Oct 10, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 78.05 | -2.41% | 824 |
| Oct 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | 2.60% | 240 |
| Oct 8, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 77.95 | -1.16% | 337 |
| Oct 3, 2025 | 82.00 | 82.00 | 81.85 | 81.85 | 78.87 | -0.18% | 810,757 |
| Oct 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 222,739 |
| Oct 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 2,003 |
| Sep 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 20,800 |
| Sep 25, 2025 | 81.00 | 82.00 | 80.50 | 82.00 | 79.01 | 1.23% | 3,815 |
| Sep 23, 2025 | 80.70 | 81.00 | 80.11 | 81.00 | 78.05 | 0.37% | 127,055 |
| Sep 19, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 77.76 | -0.33% | 342,598 |
| Sep 18, 2025 | 80.70 | 80.97 | 80.70 | 80.97 | 78.02 | 0.33% | 121,490 |
| Sep 17, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 77.76 | -0.25% | 123,943 |
| Sep 15, 2025 | 80.70 | 80.90 | 80.62 | 80.90 | 77.95 | - | 128,544 |
| Sep 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 77.95 | 0.62% | 298 |
| Sep 11, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 77.47 | -0.62% | 124,538 |
| Sep 10, 2025 | 80.27 | 80.90 | 80.27 | 80.90 | 77.95 | 0.31% | 147,102 |
| Sep 9, 2025 | 80.75 | 80.75 | 80.65 | 80.65 | 77.71 | -0.12% | 133,565 |
| Sep 8, 2025 | 80.50 | 80.75 | 80.50 | 80.75 | 77.81 | 0.44% | 44,541 |
| Sep 5, 2025 | 80.75 | 80.75 | 80.40 | 80.40 | 77.47 | -0.41% | 28,794 |
| Sep 3, 2025 | 80.20 | 80.75 | 80.20 | 80.73 | 77.79 | -0.09% | 126,894 |
| Sep 2, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 77.86 | -0.12% | 3,843 |
| Sep 1, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 77.95 | 0.87% | 308 |
| Aug 28, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 77.28 | - | 20,453 |
| Aug 27, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 77.28 | - | 561,481 |
| Aug 26, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 77.28 | - | 84,076 |
| Aug 25, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 77.28 | - | 130,055 |
| Aug 22, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 77.28 | 0.16% | 4,198 |
| Aug 21, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 77.15 | -0.53% | 212 |
| Aug 20, 2025 | 80.20 | 80.50 | 79.00 | 80.50 | 77.57 | 3.17% | 183,025 |