The Walt Disney Company (BMV:DIS)
Mexico · Delayed Price · Currency is MXN 2,081.85
+51.85 (2.55%)
At close: Oct 29, 2026
BMV:DIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,103.00 | 2,103.00 | 2,075.00 | 2,080.00 | 2,080.00 | -0.09% | 581 |
| Oct 29, 2026 | 2,072.00 | 2,090.00 | 2,071.00 | 2,081.85 | 2,081.85 | 2.55% | 2,051 |
| Oct 28, 2026 | 2,031.24 | 2,041.70 | 2,030.00 | 2,030.00 | 2,030.00 | -1.23% | 598 |
| Oct 27, 2026 | 2,049.65 | 2,055.26 | 2,040.36 | 2,055.26 | 2,055.26 | 0.27% | 175 |
| Oct 26, 2026 | 2,046.00 | 2,049.65 | 2,041.77 | 2,049.65 | 2,049.65 | -2.06% | 91 |
| Oct 23, 2026 | 2,081.20 | 2,105.00 | 2,081.20 | 2,092.67 | 2,092.67 | -1.02% | 1,546 |
| Oct 22, 2026 | 2,086.00 | 2,115.00 | 2,086.00 | 2,114.34 | 2,114.34 | 1.71% | 1,230 |
| Oct 21, 2026 | 2,059.00 | 2,080.00 | 2,055.39 | 2,078.85 | 2,078.85 | 1.41% | 308 |
| Oct 20, 2026 | 2,029.00 | 2,057.06 | 2,029.00 | 2,050.00 | 2,050.00 | 1.50% | 191 |
| Oct 19, 2026 | 2,024.00 | 2,024.00 | 2,019.71 | 2,019.71 | 2,019.71 | -0.99% | 42 |
| Oct 16, 2026 | 2,028.45 | 2,081.54 | 2,028.45 | 2,040.00 | 2,040.00 | 0.07% | 1,397 |
| Oct 15, 2026 | 2,010.00 | 2,058.22 | 2,010.00 | 2,038.65 | 2,038.65 | 1.55% | 597 |
| Oct 14, 2026 | 1,972.00 | 2,010.00 | 1,972.00 | 2,007.52 | 2,007.52 | 0.53% | 1,546 |
| Oct 13, 2026 | 2,000.00 | 2,008.00 | 1,990.31 | 1,997.00 | 1,997.00 | 1.17% | 533 |
| Oct 12, 2026 | 1,974.00 | 1,982.00 | 1,968.18 | 1,973.81 | 1,973.81 | -1.06% | 268 |
| Oct 9, 2026 | 1,935.06 | 1,995.00 | 1,935.06 | 1,995.00 | 1,995.00 | 2.58% | 439 |
| Oct 8, 2026 | 1,890.00 | 1,945.00 | 1,890.00 | 1,944.79 | 1,944.79 | 3.73% | 7,019 |
| Oct 7, 2026 | 1,866.86 | 1,875.00 | 1,866.49 | 1,874.94 | 1,874.94 | 0.43% | 231 |
| Oct 6, 2026 | 1,855.00 | 1,868.00 | 1,855.00 | 1,867.00 | 1,867.00 | 1.48% | 887 |
| Oct 5, 2026 | 1,868.16 | 1,868.16 | 1,839.72 | 1,839.72 | 1,839.72 | -1.46% | 670 |
| Oct 2, 2026 | 1,858.88 | 1,867.00 | 1,855.00 | 1,867.00 | 1,867.00 | 0.65% | 338 |
| Oct 1, 2026 | 1,885.53 | 1,885.53 | 1,855.00 | 1,855.00 | 1,855.00 | -2.11% | 7,148 |
| Sep 30, 2026 | 1,900.00 | 1,912.00 | 1,895.01 | 1,895.01 | 1,895.01 | -0.26% | 284 |
| Sep 29, 2026 | 1,900.00 | 1,912.99 | 1,880.02 | 1,900.00 | 1,900.00 | 0.53% | 410 |
| Sep 28, 2026 | 1,886.00 | 1,891.50 | 1,872.62 | 1,890.00 | 1,890.00 | 0.84% | 664 |
| Sep 25, 2026 | 1,863.99 | 1,875.00 | 1,860.01 | 1,874.28 | 1,874.28 | 0.50% | 580 |
| Sep 24, 2026 | 1,835.00 | 1,865.00 | 1,835.00 | 1,865.00 | 1,865.00 | 2.75% | 826 |
| Sep 23, 2026 | 1,800.00 | 1,820.00 | 1,800.00 | 1,815.00 | 1,815.00 | 1.23% | 331 |
| Sep 22, 2026 | 1,785.89 | 1,796.00 | 1,785.89 | 1,793.00 | 1,793.00 | -0.11% | 1,496 |
| Sep 21, 2026 | 1,785.00 | 1,795.51 | 1,784.85 | 1,795.00 | 1,795.00 | 1.52% | 659 |
| 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% | 1,066 |
| 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 |