The Walt Disney Company (BMV:DIS)
Mexico · Delayed Price · Currency is MXN 1,790.00
-18.63 (-1.03%)
Last updated: May 22, 2026, 11:39 AM CST
BMV:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,800.94 | 1,808.63 | 1,795.00 | 1,808.63 | 1,808.63 | -0.08% | 77 |
| May 20, 2026 | 1,790.00 | 1,809.99 | 1,790.00 | 1,809.99 | 1,809.99 | 1.80% | 52 |
| May 19, 2026 | 1,804.99 | 1,804.99 | 1,776.97 | 1,777.96 | 1,777.96 | -1.50% | 484 |
| May 18, 2026 | 1,806.24 | 1,810.00 | 1,790.63 | 1,804.98 | 1,804.98 | 1.29% | 653 |
| May 15, 2026 | 1,823.66 | 1,823.66 | 1,782.00 | 1,782.00 | 1,782.00 | -1.79% | 365 |
| May 14, 2026 | 1,818.71 | 1,818.71 | 1,812.97 | 1,814.41 | 1,814.41 | 0.24% | 165 |
| May 13, 2026 | 1,797.00 | 1,810.00 | 1,789.00 | 1,810.00 | 1,810.00 | -0.72% | 341 |
| May 12, 2026 | 1,802.46 | 1,828.79 | 1,794.25 | 1,823.04 | 1,823.04 | 0.64% | 353 |
| May 11, 2026 | 1,839.99 | 1,839.99 | 1,800.00 | 1,811.52 | 1,811.52 | -2.50% | 868 |
| May 8, 2026 | 1,863.93 | 1,869.99 | 1,845.01 | 1,857.99 | 1,857.99 | -0.74% | 1,240 |
| May 7, 2026 | 1,895.25 | 1,900.00 | 1,860.00 | 1,871.90 | 1,871.90 | 0.53% | 5,909 |
| May 6, 2026 | 1,826.00 | 1,876.45 | 1,826.00 | 1,862.00 | 1,862.00 | 6.40% | 7,622 |
| May 5, 2026 | 1,779.00 | 1,779.00 | 1,746.60 | 1,749.99 | 1,749.99 | -1.68% | 2,039 |
| May 4, 2026 | 1,797.00 | 1,797.00 | 1,779.83 | 1,779.83 | 1,779.83 | -2.27% | 638 |
| Apr 30, 2026 | 1,763.36 | 1,821.14 | 1,763.36 | 1,821.14 | 1,821.14 | 2.83% | 84 |
| Apr 29, 2026 | 1,752.19 | 1,771.00 | 1,752.19 | 1,771.00 | 1,771.00 | 0.57% | 476 |
| 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 |