Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico · Delayed Price · Currency is MXN 85.10
0.00 (0.00%)
Sep 18, 2026, 3:17 PM CST
Corporación Moctezuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | - | - | 56 |
| Sep 17, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.12% | 12,910 |
| Sep 14, 2026 | 85.16 | 85.20 | 85.16 | 85.20 | 85.20 | -1.96% | 1,796 |
| Sep 10, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | 242 |
| Sep 9, 2026 | 86.00 | 86.90 | 86.00 | 86.90 | 86.90 | 2.24% | 881 |
| Sep 4, 2026 | 86.70 | 86.70 | 85.00 | 85.00 | 85.00 | - | 1,341 |
| Sep 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.51% | 77,485 |
| Sep 1, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.03% | 277 |
| Aug 31, 2026 | 86.19 | 86.60 | 86.19 | 86.33 | 86.33 | 2.17% | 489 |
| Aug 28, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 2,873 |
| Aug 24, 2026 | 86.04 | 86.04 | 84.99 | 85.00 | 85.00 | 1.76% | 22,812 |
| Aug 21, 2026 | 83.80 | 83.81 | 83.53 | 83.53 | 83.53 | -1.72% | 5,377 |
| Aug 20, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 2.40% | 1,588 |
| Aug 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.36% | 1,053 |
| Aug 18, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.24% | 1,996 |
| Aug 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.72% | 36,166 |
| Aug 14, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 1.00% | 7,265 |
| Aug 13, 2026 | 83.11 | 83.50 | 81.10 | 81.10 | 81.10 | -2.87% | 5,584 |
| Aug 12, 2026 | 84.99 | 85.00 | 83.50 | 83.50 | 83.50 | 0.60% | 3,744 |
| Aug 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 443 |
| Aug 10, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 4.29% | 1,136 |
| Aug 7, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 1.86% | 136,701 |
| Aug 5, 2026 | 84.87 | 85.00 | 80.01 | 80.01 | 80.01 | -2.43% | 4,202 |
| Jul 31, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | 330 |
| Jul 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 1,295 |
| Jul 28, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -2.34% | 42,339 |
| Jul 24, 2026 | 85.10 | 85.10 | 84.99 | 84.99 | 84.99 | -0.01% | 467 |
| Jul 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2,109 |
| Jul 22, 2026 | 82.72 | 85.00 | 82.72 | 85.00 | 85.00 | 6.92% | 1,821 |
| Jul 20, 2026 | 82.50 | 82.50 | 79.50 | 79.50 | 79.50 | -6.47% | 631 |
| Jul 17, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,028 |
| Jul 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 295 |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.12% | 84,478 |
| Jul 13, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 1.07% | 265 |
| Jul 9, 2026 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | -1.18% | 400,109 |
| Jul 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 220 |
| Jul 7, 2026 | 83.90 | 85.00 | 83.90 | 85.00 | 85.00 | - | 119,631 |
| Jul 6, 2026 | 85.00 | 85.00 | 83.90 | 85.00 | 85.00 | 1.19% | 46,146 |
| Jul 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 119,226 |
| Jul 1, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9,572 |
| Jun 25, 2026 | 84.00 | 85.49 | 84.00 | 85.00 | 85.00 | 1.19% | 100,045 |
| Jun 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.24% | 412 |
| Jun 19, 2026 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | -0.24% | 122,731 |
| Jun 18, 2026 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | - | 5,806 |
| Jun 17, 2026 | 83.70 | 84.00 | 82.20 | 84.00 | 84.00 | 1.66% | 3,379 |
| Jun 15, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.65% | 291 |
| Jun 12, 2026 | 82.10 | 82.10 | 82.09 | 82.10 | 82.10 | 0.12% | 284,922 |
| Jun 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.27% | 225 |
| Jun 10, 2026 | 81.60 | 82.22 | 81.60 | 82.22 | 82.22 | 2.77% | 3,119 |
| Jun 9, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 98,246 |