Krispy Kreme, Inc. (BMV:DNUT)
Mexico · Delayed Price · Currency is MXN 58.00
+1.00 (1.75%)
At close: May 21, 2026
BMV:DNUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 14 |
| May 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 7 |
| May 19, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 116 |
| May 18, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -4.39% | 236 |
| May 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 5 |
| May 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 57 |
| May 13, 2026 | 58.00 | 58.00 | 55.57 | 56.00 | 56.00 | -3.45% | 461 |
| May 12, 2026 | 58.50 | 58.50 | 56.50 | 58.00 | 58.00 | -1.69% | 1,320 |
| May 11, 2026 | 59.00 | 59.00 | 58.83 | 59.00 | 59.00 | -4.84% | 52 |
| May 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.02% | 28 |
| May 5, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -5.85% | 11 |
| Apr 28, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -3.99% | 62 |
| Apr 27, 2026 | 69.32 | 70.00 | 69.32 | 70.00 | 70.00 | 3.70% | 69 |
| Apr 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.12% | 595 |
| Apr 22, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 3.53% | 10 |
| Apr 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 131 |
| Apr 20, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 6.45% | 397 |
| Apr 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 143 |
| Apr 16, 2026 | 59.72 | 62.00 | 59.72 | 62.00 | 62.00 | 8.77% | 75 |
| Apr 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 17 |
| Apr 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 23 |
| Apr 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 5 |
| Apr 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.61% | 494 |
| Apr 7, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -0.33% | 21 |
| Apr 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 21 |
| Apr 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 332 |
| Mar 30, 2026 | 60.00 | 61.00 | 59.01 | 61.00 | 61.00 | 3.39% | 1,935 |
| Mar 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.67% | 23 |
| Mar 25, 2026 | 59.00 | 59.40 | 58.00 | 59.40 | 59.40 | 0.66% | 154 |
| Mar 24, 2026 | 62.00 | 62.00 | 59.01 | 59.01 | 59.01 | -1.65% | 578 |
| Mar 23, 2026 | 61.61 | 61.61 | 60.00 | 60.00 | 60.00 | -9.09% | 1,873 |
| Mar 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 56 |
| Mar 19, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | 267 |
| Mar 18, 2026 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.21% | 1,360 |
| Mar 17, 2026 | 61.00 | 65.01 | 61.00 | 62.98 | 62.98 | 8.96% | 553 |
| Mar 12, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | 20 |
| Mar 11, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -5.69% | 146 |
| Mar 10, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | 35 |
| Mar 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -1.61% | 117 |
| Mar 6, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.88% | 80 |
| Mar 5, 2026 | 65.00 | 66.00 | 64.50 | 64.50 | 64.50 | -1.07% | 78 |
| Mar 4, 2026 | 65.15 | 65.20 | 65.15 | 65.20 | 65.20 | 5.16% | 260 |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 26 |
| Mar 2, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.95% | 253 |
| Feb 27, 2026 | 66.80 | 66.80 | 62.51 | 64.55 | 64.55 | 2.46% | 850 |
| Feb 26, 2026 | 68.80 | 68.80 | 63.00 | 63.00 | 63.00 | 25.00% | 2,048 |
| Feb 25, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.83% | 114 |
| Feb 24, 2026 | 51.00 | 51.20 | 50.82 | 50.82 | 50.82 | -2.27% | 30 |
| Feb 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 13 |
| Feb 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 36 |