Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico · Delayed Price · Currency is MXN 86.00
+2.00 (2.38%)
Oct 30, 2026, 1:32 PM CST
Corporación Moctezuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 86.94 | 86.94 | 86.00 | 86.00 | 86.00 | 2.38% | 3,115 |
| Oct 28, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.35% | 14,016 |
| Oct 27, 2026 | 86.00 | 86.05 | 86.00 | 86.02 | 86.02 | 3.64% | 2,178 |
| Oct 23, 2026 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | -1.78% | 8,308 |
| Oct 20, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | 9,930 |
| Oct 19, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.08% | 1,878 |
| Oct 16, 2026 | 86.00 | 86.00 | 83.10 | 83.10 | 83.10 | -3.48% | 729 |
| Oct 14, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 4,885 |
| Oct 12, 2026 | 86.40 | 87.05 | 86.10 | 86.10 | 86.10 | -0.35% | 74,359 |
| Oct 8, 2026 | 86.88 | 86.88 | 86.40 | 86.40 | 86.40 | - | 2,456 |
| Oct 7, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 1.65% | 449 |
| Oct 6, 2026 | 85.15 | 85.15 | 85.00 | 85.00 | 85.00 | - | 1,456 |
| Sep 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.12% | 2,013 |
| Sep 29, 2026 | 85.15 | 85.15 | 85.10 | 85.10 | 85.10 | - | 368 |
| Sep 25, 2026 | 85.00 | 85.10 | 85.00 | 85.10 | 85.10 | -0.02% | 3,882 |
| Sep 22, 2026 | 85.00 | 85.12 | 85.00 | 85.12 | 85.12 | 0.02% | 828 |
| 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 |