CMR, S.A.B. de C.V. (BMV:CMR.B)
Mexico · Delayed Price · Currency is MXN 1.310
-0.020 (-1.50%)
At close: Oct 6, 2026
CMR, S.A.B. de C.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -1.50% | 3,674 |
| Oct 5, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -2.21% | 2,329 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,908 |
| Sep 29, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 1,243 |
| Sep 28, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 1,939 |
| Sep 25, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 759 |
| Sep 24, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 4,685 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 5,415 |
| Sep 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 564 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 10,861 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 17,003 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 6,079 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 18,008 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 11,687 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 584 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | 1,178 |
| Sep 8, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 2.17% | 18,655 |
| Sep 4, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 8,844 |
| Sep 3, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 3.70% | 10,520 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,581 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 847 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.46% | 1,323 |
| Aug 27, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 1,058 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 1,189 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 231 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,119 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 529 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 443 |
| Aug 13, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 768 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,903 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 234 |
| Aug 7, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 531 |
| Aug 5, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 3,824 |
| Aug 4, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 1,375 |
| Jul 31, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 3,463 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 8,915 |
| Jul 28, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 1,891 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 2,361 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 4,337 |
| Jul 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 375 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 5,282 |
| Jul 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 1,581 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 3,233 |
| Jul 16, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 6,134 |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 1,578 |
| Jul 10, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 8,208 |
| Jul 9, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 1,038 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -2.11% | 7,483 |
| Jul 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 274 |
| Jul 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 14,319 |