The Walt Disney Company (BMV:DIS)
Mexico · Delayed Price · Currency is MXN 1,814.00
-7.00 (-0.38%)
At close: Sep 17, 2026
BMV:DIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,810.00 | 1,810.00 | 1,768.16 | 1,768.16 | 1,768.16 | -2.53% | 149 |
| Sep 17, 2026 | 1,816.26 | 1,822.20 | 1,814.00 | 1,814.00 | 1,814.00 | -0.38% | 899 |
| Sep 15, 2026 | 1,842.00 | 1,846.37 | 1,821.00 | 1,821.00 | 1,821.00 | -2.28% | 775 |
| Sep 14, 2026 | 1,820.00 | 1,863.52 | 1,820.00 | 1,863.52 | 1,863.52 | 2.96% | 782 |
| Sep 11, 2026 | 1,817.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 1.06% | 125 |
| Sep 10, 2026 | 1,771.20 | 1,790.99 | 1,771.20 | 1,790.99 | 1,790.99 | 1.59% | 95 |
| Sep 9, 2026 | 1,750.00 | 1,763.00 | 1,750.00 | 1,763.00 | 1,763.00 | -0.68% | 111 |
| Sep 8, 2026 | 1,775.00 | 1,775.00 | 1,764.62 | 1,775.00 | 1,775.00 | 1.43% | 334 |
| Sep 7, 2026 | 1,780.01 | 1,780.01 | 1,750.00 | 1,750.00 | 1,750.00 | -1.68% | 42 |
| Sep 4, 2026 | 1,772.00 | 1,785.00 | 1,772.00 | 1,779.92 | 1,779.92 | -1.99% | 176 |
| Sep 3, 2026 | 1,824.89 | 1,824.89 | 1,816.00 | 1,816.00 | 1,816.00 | -1.26% | 79 |
| Sep 2, 2026 | 1,840.99 | 1,849.88 | 1,830.00 | 1,839.16 | 1,839.16 | 1.57% | 383 |
| Sep 1, 2026 | 1,830.00 | 1,830.00 | 1,810.01 | 1,810.70 | 1,810.70 | -1.16% | 235 |
| Aug 31, 2026 | 1,833.75 | 1,833.75 | 1,825.99 | 1,832.00 | 1,832.00 | -0.33% | 2,235 |
| Aug 28, 2026 | 1,801.01 | 1,838.99 | 1,801.01 | 1,838.00 | 1,838.00 | 1.38% | 353 |
| Aug 27, 2026 | 1,878.99 | 1,878.99 | 1,812.00 | 1,813.01 | 1,813.01 | -2.54% | 1,781 |
| Aug 26, 2026 | 1,871.60 | 1,871.60 | 1,860.00 | 1,860.32 | 1,860.32 | -1.27% | 313 |
| Aug 25, 2026 | 1,871.00 | 1,887.00 | 1,871.00 | 1,884.25 | 1,884.25 | 0.70% | 881 |
| Aug 24, 2026 | 1,813.00 | 1,872.00 | 1,813.00 | 1,871.20 | 1,871.20 | 3.10% | 1,546 |
| Aug 21, 2026 | 1,837.50 | 1,837.50 | 1,811.00 | 1,815.00 | 1,815.00 | -0.28% | 23,314 |
| Aug 20, 2026 | 1,800.95 | 1,825.76 | 1,800.95 | 1,820.01 | 1,820.01 | 0.62% | 2,243 |
| Aug 19, 2026 | 1,800.00 | 1,814.00 | 1,792.20 | 1,808.82 | 1,808.82 | 0.55% | 690 |
| Aug 18, 2026 | 1,790.00 | 1,798.95 | 1,790.00 | 1,798.95 | 1,798.95 | 0.66% | 156 |
| Aug 17, 2026 | 1,787.14 | 1,787.14 | 1,787.14 | 1,787.14 | 1,787.14 | -1.74% | 22,948 |
| Aug 14, 2026 | 1,808.89 | 1,821.00 | 1,808.89 | 1,818.75 | 1,818.75 | 2.18% | 350 |
| Aug 13, 2026 | 1,780.00 | 1,784.22 | 1,769.19 | 1,779.99 | 1,779.99 | 0.96% | 4,112 |
| Aug 12, 2026 | 1,760.00 | 1,763.00 | 1,740.00 | 1,763.00 | 1,763.00 | -0.84% | 215 |
| Aug 11, 2026 | 1,766.48 | 1,777.99 | 1,761.09 | 1,777.99 | 1,777.99 | 0.47% | 11,079 |
| Aug 10, 2026 | 1,766.48 | 1,769.85 | 1,760.01 | 1,769.71 | 1,769.71 | -1.68% | 272 |
| Aug 7, 2026 | 1,793.52 | 1,800.00 | 1,793.00 | 1,800.00 | 1,800.00 | -0.01% | 1,504 |
| Aug 6, 2026 | 1,770.00 | 1,802.00 | 1,770.00 | 1,800.16 | 1,800.16 | 2.56% | 5,649 |
| Aug 5, 2026 | 1,752.00 | 1,755.60 | 1,716.00 | 1,755.30 | 1,755.30 | 3.86% | 2,128 |
| Aug 4, 2026 | 1,690.50 | 1,702.99 | 1,690.00 | 1,690.01 | 1,690.01 | -0.53% | 2,699 |
| Aug 3, 2026 | 1,658.52 | 1,708.00 | 1,658.52 | 1,699.00 | 1,699.00 | 1.86% | 279 |
| Jul 31, 2026 | 1,663.00 | 1,668.00 | 1,663.00 | 1,668.00 | 1,668.00 | 0.37% | 1,697 |
| Jul 30, 2026 | 1,689.01 | 1,689.01 | 1,644.00 | 1,661.79 | 1,661.79 | -3.78% | 2,353 |
| Jul 29, 2026 | 1,724.00 | 1,740.01 | 1,722.00 | 1,727.00 | 1,727.00 | 0.70% | 806 |
| Jul 28, 2026 | 1,700.00 | 1,721.00 | 1,700.00 | 1,715.00 | 1,715.00 | 1.78% | 1,870 |
| Jul 27, 2026 | 1,687.60 | 1,694.99 | 1,685.00 | 1,685.00 | 1,685.00 | 1.57% | 2,307 |
| Jul 24, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,659.03 | 1,659.03 | 1.78% | 691 |
| Jul 23, 2026 | 1,655.00 | 1,655.00 | 1,620.02 | 1,630.00 | 1,630.00 | -2.45% | 1,463 |
| Jul 22, 2026 | 1,683.00 | 1,683.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.12% | 629 |
| Jul 21, 2026 | 1,680.00 | 1,680.00 | 1,673.01 | 1,673.01 | 1,673.01 | -0.42% | 64 |
| Jul 20, 2026 | 1,682.01 | 1,686.00 | 1,679.62 | 1,680.00 | 1,680.00 | -1.52% | 294 |
| Jul 17, 2026 | 1,740.00 | 1,740.00 | 1,695.01 | 1,706.00 | 1,706.00 | -1.61% | 1,560 |
| Jul 16, 2026 | 1,710.00 | 1,734.00 | 1,710.00 | 1,734.00 | 1,734.00 | 2.91% | 140 |
| Jul 15, 2026 | 1,679.21 | 1,702.00 | 1,679.21 | 1,685.01 | 1,685.01 | -0.30% | 331 |
| Jul 14, 2026 | 1,662.00 | 1,690.00 | 1,662.00 | 1,690.00 | 1,690.00 | 0.58% | 180 |
| Jul 13, 2026 | 1,680.21 | 1,698.80 | 1,680.20 | 1,680.20 | 1,680.20 | 0.52% | 7,243 |
| Jul 10, 2026 | 1,683.00 | 1,684.01 | 1,671.00 | 1,671.58 | 1,671.58 | -0.53% | 871 |