The Walt Disney Company (BMV:DIS)
Mexico · Delayed Price · Currency is MXN 1,761.00
-16.04 (-0.90%)
At close: Apr 28, 2026
BMV:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,770.00 | 1,771.25 | 1,760.00 | 1,761.00 | 1,761.00 | -0.90% | 937 |
| Apr 27, 2026 | 1,776.84 | 1,799.00 | 1,776.84 | 1,777.04 | 1,777.04 | -0.22% | 519 |
| Apr 24, 2026 | 1,792.41 | 1,792.41 | 1,775.01 | 1,780.90 | 1,780.90 | -1.06% | 367 |
| Apr 23, 2026 | 1,811.00 | 1,813.75 | 1,800.00 | 1,800.00 | 1,800.00 | -0.61% | 66 |
| Apr 22, 2026 | 1,816.29 | 1,816.29 | 1,810.20 | 1,811.00 | 1,811.00 | -0.13% | 1,577 |
| Apr 21, 2026 | 1,827.33 | 1,827.33 | 1,803.37 | 1,813.32 | 1,813.32 | -1.26% | 54,733 |
| Apr 20, 2026 | 1,848.00 | 1,849.77 | 1,836.52 | 1,836.52 | 1,836.52 | - | 134 |
| Apr 17, 2026 | 1,786.02 | 1,836.93 | 1,786.02 | 1,836.52 | 1,836.52 | 2.31% | 27,035 |
| Apr 16, 2026 | 1,791.00 | 1,797.00 | 1,788.02 | 1,795.00 | 1,795.00 | 0.79% | 259 |
| Apr 15, 2026 | 1,776.50 | 1,782.00 | 1,776.50 | 1,780.95 | 1,780.95 | 0.25% | 317 |
| Apr 14, 2026 | 1,749.00 | 1,782.89 | 1,749.00 | 1,776.50 | 1,776.50 | 1.76% | 829 |
| Apr 13, 2026 | 1,737.69 | 1,750.00 | 1,735.00 | 1,745.76 | 1,745.76 | 1.99% | 637 |
| Apr 10, 2026 | 1,731.30 | 1,731.30 | 1,705.61 | 1,711.73 | 1,711.73 | -1.62% | 311 |
| Apr 9, 2026 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 1.06% | 249 |
| Apr 8, 2026 | 1,718.00 | 1,729.64 | 1,713.60 | 1,721.76 | 1,721.76 | 1.58% | 297 |
| Apr 7, 2026 | 1,707.01 | 1,707.01 | 1,695.00 | 1,695.00 | 1,695.00 | -0.88% | 110 |
| Apr 6, 2026 | 1,723.00 | 1,723.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.98% | 4,712 |
| Apr 1, 2026 | 1,740.19 | 1,740.19 | 1,726.98 | 1,726.98 | 1,726.98 | -0.46% | 20,792 |
| Mar 31, 2026 | 1,708.00 | 1,735.00 | 1,708.00 | 1,735.00 | 1,735.00 | 1.51% | 1,371 |
| Mar 30, 2026 | 1,677.35 | 1,720.00 | 1,677.35 | 1,709.13 | 1,709.13 | 1.89% | 344 |
| Mar 27, 2026 | 1,685.05 | 1,685.05 | 1,670.09 | 1,677.35 | 1,677.35 | -1.17% | 2,479 |
| Mar 26, 2026 | 1,694.56 | 1,697.15 | 1,684.00 | 1,697.15 | 1,697.15 | -0.64% | 597 |
| Mar 25, 2026 | 1,700.00 | 1,712.30 | 1,697.00 | 1,708.00 | 1,708.00 | -0.76% | 1,476 |
| Mar 24, 2026 | 1,740.00 | 1,740.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.38% | 658 |
| Mar 23, 2026 | 1,773.00 | 1,773.00 | 1,745.00 | 1,745.15 | 1,745.15 | -1.40% | 684 |
| Mar 20, 2026 | 1,780.00 | 1,781.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 2,681 |
| Mar 19, 2026 | 1,776.43 | 1,776.43 | 1,770.00 | 1,770.00 | 1,770.00 | 0.35% | 88 |
| Mar 18, 2026 | 1,800.00 | 1,800.00 | 1,763.86 | 1,763.86 | 1,763.86 | -0.25% | 8,075 |
| Mar 17, 2026 | 1,771.00 | 1,776.59 | 1,768.20 | 1,768.20 | 1,768.20 | -0.83% | 84 |
| Mar 13, 2026 | 1,783.00 | 1,793.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.50% | 546 |
| Mar 12, 2026 | 1,785.00 | 1,785.00 | 1,774.10 | 1,774.10 | 1,774.10 | -0.42% | 51,086 |
| Mar 11, 2026 | 1,782.34 | 1,783.00 | 1,780.00 | 1,781.54 | 1,781.54 | -0.14% | 778 |
| Mar 10, 2026 | 1,772.00 | 1,784.00 | 1,763.19 | 1,784.00 | 1,784.00 | 0.28% | 1,020 |
| Mar 9, 2026 | 1,787.84 | 1,788.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.54% | 149 |
| Mar 6, 2026 | 1,794.00 | 1,806.78 | 1,794.00 | 1,806.78 | 1,806.78 | -0.50% | 61 |
| Mar 5, 2026 | 1,825.00 | 1,825.00 | 1,815.87 | 1,815.87 | 1,815.87 | 0.22% | 66 |
| Mar 4, 2026 | 1,825.00 | 1,825.00 | 1,811.87 | 1,811.87 | 1,811.87 | -1.53% | 166 |
| Mar 3, 2026 | 1,824.00 | 1,840.00 | 1,815.41 | 1,840.00 | 1,840.00 | 2.00% | 2,163 |
| Mar 2, 2026 | 1,809.61 | 1,809.61 | 1,788.51 | 1,804.00 | 1,804.00 | -0.88% | 2,486 |
| Feb 27, 2026 | 1,797.77 | 1,820.00 | 1,797.77 | 1,820.00 | 1,820.00 | 0.35% | 197 |
| Feb 26, 2026 | 1,824.00 | 1,831.69 | 1,811.00 | 1,813.65 | 1,813.65 | 0.40% | 557 |
| Feb 25, 2026 | 1,800.00 | 1,806.50 | 1,795.82 | 1,806.50 | 1,806.50 | -0.91% | 669 |
| Feb 24, 2026 | 1,825.00 | 1,839.00 | 1,815.00 | 1,823.00 | 1,823.00 | 2.13% | 1,334 |
| Feb 23, 2026 | 1,782.10 | 1,786.20 | 1,775.00 | 1,785.00 | 1,785.00 | -0.94% | 1,800 |
| Feb 20, 2026 | 1,826.09 | 1,826.09 | 1,802.00 | 1,802.00 | 1,802.00 | -1.10% | 119 |
| Feb 19, 2026 | 1,896.76 | 1,896.76 | 1,822.01 | 1,822.01 | 1,822.01 | -1.30% | 216 |
| Feb 18, 2026 | 1,811.99 | 1,846.00 | 1,811.99 | 1,846.00 | 1,846.00 | 2.50% | 253 |
| Feb 17, 2026 | 1,833.00 | 1,833.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.55% | 842 |
| Feb 16, 2026 | 1,810.12 | 1,811.00 | 1,810.12 | 1,811.00 | 1,811.00 | 0.33% | 24 |
| Feb 13, 2026 | 1,780.00 | 1,810.43 | 1,780.00 | 1,805.00 | 1,805.00 | 2.29% | 439 |