Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico · Delayed Price · Currency is MXN 82.32
-1.68 (-2.00%)
May 22, 2026, 1:56 PM CST
Corporación Moctezuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -2.00% | 258 |
| May 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 699 |
| May 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 153 |
| May 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 2,623 |
| May 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.44% | 502 |
| May 13, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 33,341 |
| May 12, 2026 | 83.00 | 83.00 | 80.40 | 83.00 | 83.00 | 0.04% | 22,421 |
| May 11, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 1.49% | 9,417 |
| May 7, 2026 | 80.00 | 81.75 | 80.00 | 81.75 | 81.75 | 2.19% | 772,491 |
| May 6, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 222,562 |
| May 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.58% | 29,133 |
| Apr 29, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 3.71% | 180 |
| Apr 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 15,246 |
| Apr 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 319 |
| Apr 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,064 |
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 11,340 |
| Apr 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 245 |
| Apr 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 5,393 |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 96,173 |
| Apr 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 6,549 |
| Apr 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,004 |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 515 |
| Apr 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 260 |
| Mar 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.00% | 14,699 |
| Mar 23, 2026 | 79.90 | 79.90 | 79.80 | 79.80 | 79.80 | - | 3,420 |
| Mar 20, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 37,601 |
| Mar 19, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -2.68% | 178 |
| Mar 13, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 3.14% | 139,782 |
| Mar 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | 110,993 |
| Mar 11, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 4.33% | 1,778 |
| Mar 10, 2026 | 78.32 | 82.00 | 78.32 | 78.60 | 78.60 | -0.63% | 5,915 |
| Mar 9, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | 1,051 |
| Mar 6, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | 1,004 |
| Mar 5, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | 8,108 |
| Mar 4, 2026 | 81.00 | 81.00 | 79.00 | 79.10 | 79.10 | 0.13% | 852,780 |
| Feb 27, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 5,194 |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 4,592 |
| Feb 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.91% | 448 |
| Feb 20, 2026 | 78.00 | 79.68 | 78.00 | 79.68 | 79.68 | -2.83% | 801 |
| Feb 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | 436 |
| Feb 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | 125 |
| Feb 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 7,178 |
| Feb 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | 166 |
| Feb 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | 169 |
| Feb 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,328 |
| Feb 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | 7,043 |
| Jan 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | 293 |
| Jan 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2,130 |
| Jan 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 3,158 |
| Jan 19, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 1,799 |