Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico · Delayed Price · Currency is MXN 82.10
+0.10 (0.12%)
Jun 12, 2026, 1:17 PM CST
Corporación Moctezuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 80.31 | 80.31 | 80.00 | 80.00 | 80.00 | -0.22% | 5,209 |
| Jun 5, 2026 | 80.67 | 80.67 | 80.18 | 80.18 | 80.18 | 2.81% | 662 |
| Jun 4, 2026 | 81.04 | 82.00 | 79.00 | 81.00 | 77.99 | 1.89% | 495,898 |
| Jun 3, 2026 | 80.20 | 81.80 | 79.50 | 79.50 | 76.54 | -3.64% | 381,686 |
| Jun 2, 2026 | 82.50 | 82.50 | 81.00 | 82.50 | 79.43 | - | 65,752 |
| Jun 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 79.43 | 0.61% | 1,545 |
| May 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 78.95 | -1.80% | 259 |
| May 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 80.39 | -0.60% | 9,360 |
| May 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 80.87 | 2.04% | 157 |
| May 22, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 79.26 | -2.00% | 258 |
| May 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 80.87 | - | 699 |
| May 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 80.87 | - | 189 |
| May 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 80.87 | - | 2,623 |
| May 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 80.87 | 2.44% | 502 |
| May 13, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 78.95 | -1.20% | 33,341 |
| May 12, 2026 | 83.00 | 83.00 | 80.40 | 83.00 | 79.91 | 0.04% | 22,421 |
| May 11, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 79.88 | 1.49% | 9,417 |
| May 7, 2026 | 80.00 | 81.75 | 80.00 | 81.75 | 78.71 | 2.19% | 772,491 |
| May 6, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 77.02 | - | 222,562 |
| May 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | -3.58% | 29,133 |
| Apr 29, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 79.88 | 3.71% | 180 |
| Apr 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - | 15,246 |
| Apr 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - | 319 |
| Apr 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - | 1,064 |
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - | 11,340 |
| Apr 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | -2.44% | 245 |
| Apr 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 78.95 | 2.50% | 5,393 |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - | 96,173 |
| Apr 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - | 6,549 |
| Apr 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - | 1,004 |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | - | 515 |
| Apr 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | 1.27% | 260 |
| Mar 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 76.06 | -1.00% | 14,699 |
| Mar 23, 2026 | 79.90 | 79.90 | 79.80 | 79.80 | 76.83 | - | 3,420 |
| Mar 20, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 76.83 | - | 37,601 |
| Mar 19, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 76.83 | -2.68% | 178 |
| Mar 13, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 78.95 | 3.14% | 139,782 |
| Mar 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 76.54 | -3.05% | 110,993 |
| Mar 11, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 78.95 | 4.33% | 1,778 |
| Mar 10, 2026 | 78.32 | 82.00 | 78.32 | 78.60 | 75.67 | -0.63% | 5,915 |
| Mar 9, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 76.16 | - | 1,051 |
| Mar 6, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 76.16 | - | 1,004 |
| Mar 5, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 76.16 | - | 8,108 |
| Mar 4, 2026 | 81.00 | 81.00 | 79.00 | 79.10 | 76.16 | 0.13% | 852,780 |
| Feb 27, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 76.06 | -1.25% | 5,194 |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 77.02 | -2.44% | 4,592 |