The Walt Disney Company (BMV:DIS)
Mexico · Delayed Price · Currency is MXN 1,685.43
+4.41 (0.26%)
At close: Jul 1, 2026
BMV:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,705.00 | 1,705.00 | 1,681.02 | 1,681.02 | 1,681.02 | -1.83% | 822 |
| Jun 29, 2026 | 1,725.47 | 1,725.47 | 1,725.47 | 1,725.47 | 1,712.32 | -0.20% | 250 |
| Jun 26, 2026 | 1,720.01 | 1,731.00 | 1,720.01 | 1,729.00 | 1,715.83 | 0.52% | 1,739 |
| Jun 25, 2026 | 1,771.00 | 1,772.95 | 1,720.01 | 1,720.01 | 1,706.91 | -3.73% | 1,506 |
| Jun 24, 2026 | 1,818.00 | 1,832.00 | 1,786.60 | 1,786.60 | 1,772.99 | -1.89% | 5,842 |
| Jun 23, 2026 | 1,785.00 | 1,821.00 | 1,785.00 | 1,821.00 | 1,807.13 | 2.15% | 837 |
| Jun 22, 2026 | 1,774.00 | 1,782.69 | 1,762.01 | 1,782.69 | 1,769.11 | -0.88% | 662 |
| Jun 18, 2026 | 1,736.00 | 1,809.99 | 1,736.00 | 1,798.45 | 1,784.75 | 2.48% | 675 |
| Jun 17, 2026 | 1,734.01 | 1,755.00 | 1,734.01 | 1,755.00 | 1,741.63 | 1.21% | 1,410 |
| Jun 16, 2026 | 1,733.10 | 1,734.01 | 1,733.10 | 1,734.00 | 1,720.79 | -0.98% | 430 |
| Jun 15, 2026 | 1,712.75 | 1,759.00 | 1,712.75 | 1,751.22 | 1,737.88 | 1.23% | 785 |
| Jun 12, 2026 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,716.82 | 0.87% | 513 |
| Jun 11, 2026 | 1,722.00 | 1,722.00 | 1,713.88 | 1,715.00 | 1,701.93 | -0.45% | 95 |
| Jun 10, 2026 | 1,722.78 | 1,722.78 | 1,722.78 | 1,722.78 | 1,709.65 | -0.29% | 21 |
| Jun 9, 2026 | 1,733.44 | 1,736.42 | 1,727.73 | 1,727.73 | 1,714.57 | -0.71% | 83 |
| Jun 5, 2026 | 1,712.20 | 1,742.63 | 1,712.20 | 1,740.00 | 1,726.74 | 1.12% | 305 |
| Jun 4, 2026 | 1,738.81 | 1,740.00 | 1,714.50 | 1,720.81 | 1,707.70 | -0.32% | 918 |
| Jun 3, 2026 | 1,748.00 | 1,748.00 | 1,725.00 | 1,726.33 | 1,713.18 | -1.69% | 1,766 |
| Jun 2, 2026 | 1,758.00 | 1,758.00 | 1,730.00 | 1,756.03 | 1,742.65 | -0.11% | 1,605 |
| Jun 1, 2026 | 1,756.87 | 1,758.00 | 1,756.87 | 1,758.00 | 1,744.61 | -0.68% | 374 |
| May 29, 2026 | 1,776.00 | 1,780.18 | 1,770.00 | 1,770.00 | 1,756.51 | -1.45% | 313 |
| May 28, 2026 | 1,788.53 | 1,800.00 | 1,788.53 | 1,796.00 | 1,782.32 | -0.08% | 966 |
| May 27, 2026 | 1,800.00 | 1,808.95 | 1,796.00 | 1,797.52 | 1,783.82 | 0.68% | 862 |
| May 26, 2026 | 1,784.00 | 1,789.99 | 1,771.95 | 1,785.45 | 1,771.85 | 1.45% | 492 |
| May 25, 2026 | 1,778.00 | 1,778.00 | 1,760.00 | 1,760.00 | 1,746.59 | -1.62% | 83 |
| May 22, 2026 | 1,800.00 | 1,800.00 | 1,783.22 | 1,789.00 | 1,775.37 | -1.09% | 772 |
| May 21, 2026 | 1,800.94 | 1,808.63 | 1,795.00 | 1,808.63 | 1,794.85 | -0.08% | 79 |
| May 20, 2026 | 1,790.00 | 1,809.99 | 1,790.00 | 1,809.99 | 1,796.20 | 1.80% | 52 |
| May 19, 2026 | 1,804.99 | 1,804.99 | 1,776.97 | 1,777.96 | 1,764.41 | -1.50% | 484 |
| May 18, 2026 | 1,806.24 | 1,810.00 | 1,790.63 | 1,804.98 | 1,791.23 | 1.29% | 653 |
| May 15, 2026 | 1,823.66 | 1,823.66 | 1,782.00 | 1,782.00 | 1,768.42 | -1.79% | 365 |
| May 14, 2026 | 1,818.71 | 1,818.71 | 1,812.97 | 1,814.41 | 1,800.59 | 0.24% | 165 |
| May 13, 2026 | 1,797.00 | 1,810.00 | 1,789.00 | 1,810.00 | 1,796.21 | -0.72% | 341 |
| May 12, 2026 | 1,802.46 | 1,828.79 | 1,794.25 | 1,823.04 | 1,809.15 | 0.64% | 353 |
| May 11, 2026 | 1,839.99 | 1,839.99 | 1,800.00 | 1,811.52 | 1,797.72 | -2.50% | 868 |
| May 8, 2026 | 1,863.93 | 1,869.99 | 1,845.01 | 1,857.99 | 1,843.83 | -0.74% | 1,240 |
| May 7, 2026 | 1,895.25 | 1,900.00 | 1,860.00 | 1,871.90 | 1,857.64 | 0.53% | 5,909 |
| May 6, 2026 | 1,826.00 | 1,876.45 | 1,826.00 | 1,862.00 | 1,847.81 | 6.40% | 7,622 |
| May 5, 2026 | 1,779.00 | 1,779.00 | 1,746.60 | 1,749.99 | 1,736.66 | -1.68% | 2,039 |
| May 4, 2026 | 1,797.00 | 1,797.00 | 1,779.83 | 1,779.83 | 1,766.27 | -2.27% | 638 |
| Apr 30, 2026 | 1,763.36 | 1,821.14 | 1,763.36 | 1,821.14 | 1,807.26 | 2.83% | 84 |
| Apr 29, 2026 | 1,752.19 | 1,771.00 | 1,752.19 | 1,771.00 | 1,757.51 | 0.57% | 476 |
| Apr 28, 2026 | 1,770.00 | 1,771.25 | 1,760.00 | 1,761.00 | 1,747.58 | -0.90% | 937 |
| Apr 27, 2026 | 1,776.84 | 1,799.00 | 1,776.84 | 1,777.04 | 1,763.50 | -0.22% | 519 |
| Apr 24, 2026 | 1,792.41 | 1,792.41 | 1,775.01 | 1,780.90 | 1,767.33 | -1.06% | 367 |
| Apr 23, 2026 | 1,811.00 | 1,813.75 | 1,800.00 | 1,800.00 | 1,786.29 | -0.61% | 66 |
| Apr 22, 2026 | 1,816.29 | 1,816.29 | 1,810.20 | 1,811.00 | 1,797.20 | -0.13% | 1,577 |
| Apr 21, 2026 | 1,827.33 | 1,827.33 | 1,803.37 | 1,813.32 | 1,799.50 | -1.26% | 54,733 |
| Apr 20, 2026 | 1,848.00 | 1,849.77 | 1,836.52 | 1,836.52 | 1,822.53 | - | 134 |
| Apr 17, 2026 | 1,786.02 | 1,836.93 | 1,786.02 | 1,836.52 | 1,822.53 | 2.31% | 27,035 |