The Walt Disney Company (BMV:DIS)
Mexico · Delayed Price · Currency is MXN 1,769.71
-30.29 (-1.68%)
At close: Aug 10, 2026
BMV:DIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,696.96 | 1,696.96 | 1,669.50 | 1,680.50 | 1,680.50 | -1.24% | 4,655 |
| Jul 8, 2026 | 1,696.96 | 1,713.97 | 1,696.96 | 1,701.68 | 1,701.68 | 0.10% | 516 |
| Jul 7, 2026 | 1,700.00 | 1,717.00 | 1,698.80 | 1,700.00 | 1,700.00 | 0.28% | 152 |
| Jul 6, 2026 | 1,700.00 | 1,700.00 | 1,691.79 | 1,695.33 | 1,695.33 | -0.27% | 502 |
| Jul 3, 2026 | 1,738.00 | 1,738.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.90% | 62 |
| Jul 2, 2026 | 1,680.00 | 1,732.97 | 1,680.00 | 1,732.97 | 1,732.97 | 2.82% | 378 |
| Jul 1, 2026 | 1,681.21 | 1,702.00 | 1,680.00 | 1,685.43 | 1,685.43 | 0.26% | 1,479 |
| 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 |