Domino's Pizza, Inc. (BMV:DPZ)
Mexico · Delayed Price · Currency is MXN 7,566.96
-263.04 (-3.36%)
At close: Dec 5, 2025
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.49% | 6 |
| Nov 26, 2025 | 7,700.00 | 7,715.00 | 7,700.00 | 7,715.00 | 7,715.00 | 1.27% | 505 |
| Nov 25, 2025 | 7,618.30 | 7,618.30 | 7,618.30 | 7,618.30 | 7,618.30 | 2.07% | 114 |
| Nov 24, 2025 | 7,464.00 | 7,464.00 | 7,464.00 | 7,464.00 | 7,464.00 | -0.48% | 56 |
| Nov 21, 2025 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2.17% | 105 |
| Nov 20, 2025 | 7,340.75 | 7,340.75 | 7,340.75 | 7,340.75 | 7,340.75 | -1.04% | 27 |
| Nov 19, 2025 | 7,418.00 | 7,418.00 | 7,418.00 | 7,418.00 | 7,418.00 | -0.23% | 19 |
| Nov 18, 2025 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | -0.20% | 44 |
| Nov 12, 2025 | 7,406.93 | 7,450.00 | 7,406.93 | 7,450.00 | 7,450.00 | -0.83% | 115 |
| Nov 7, 2025 | 7,512.00 | 7,512.00 | 7,512.00 | 7,512.00 | 7,512.00 | - | 6 |
| Nov 5, 2025 | 7,465.00 | 7,512.00 | 7,465.00 | 7,512.00 | 7,512.00 | -0.95% | 111 |
| Nov 4, 2025 | 7,600.00 | 7,600.00 | 7,550.00 | 7,584.00 | 7,584.00 | 3.61% | 104 |
| Nov 3, 2025 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | -1.02% | 29 |
| Oct 31, 2025 | 7,400.00 | 7,400.00 | 7,395.67 | 7,395.67 | 7,395.67 | -1.80% | 57 |
| Oct 30, 2025 | 7,531.00 | 7,531.00 | 7,531.00 | 7,531.00 | 7,531.00 | -0.91% | 26 |
| Oct 28, 2025 | 7,599.00 | 7,620.00 | 7,599.00 | 7,600.00 | 7,600.00 | 0.62% | 62 |
| Oct 27, 2025 | 7,562.45 | 7,572.00 | 7,553.00 | 7,553.00 | 7,553.00 | -2.06% | 230 |
| Oct 24, 2025 | 7,711.74 | 7,711.74 | 7,711.74 | 7,711.74 | 7,711.74 | -1.33% | 244 |
| Oct 21, 2025 | 7,822.37 | 7,822.37 | 7,780.76 | 7,815.44 | 7,815.44 | 1.72% | 30 |
| Oct 17, 2025 | 7,683.00 | 7,683.00 | 7,683.00 | 7,683.00 | 7,683.00 | -1.88% | 16 |
| Oct 14, 2025 | 7,760.00 | 7,830.00 | 7,760.00 | 7,830.00 | 7,830.00 | 4.02% | 107 |
| Oct 13, 2025 | 7,560.00 | 7,560.00 | 7,527.50 | 7,527.50 | 7,527.50 | -0.42% | 197 |
| Oct 10, 2025 | 7,522.00 | 7,559.61 | 7,522.00 | 7,559.61 | 7,559.61 | 0.49% | 79 |
| Oct 9, 2025 | 7,522.38 | 7,522.38 | 7,522.38 | 7,522.38 | 7,522.38 | -0.92% | 38 |
| Oct 8, 2025 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | 0.42% | 92 |
| Oct 7, 2025 | 7,640.00 | 7,659.80 | 7,560.00 | 7,560.00 | 7,560.00 | -5.35% | 46 |
| Oct 1, 2025 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | 0.98% | 41 |
| Sep 30, 2025 | 7,860.00 | 7,909.23 | 7,845.00 | 7,909.23 | 7,909.23 | -1.43% | 42 |
| Sep 26, 2025 | 8,025.00 | 8,025.00 | 8,024.00 | 8,024.00 | 8,024.00 | 2.12% | 220 |
| Sep 24, 2025 | 7,855.00 | 7,859.00 | 7,851.00 | 7,857.52 | 7,857.52 | 0.74% | 114 |
| Sep 23, 2025 | 7,718.00 | 7,800.00 | 7,718.00 | 7,800.00 | 7,800.00 | - | 125 |
| Sep 22, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.17% | 38 |
| Sep 19, 2025 | 7,892.00 | 7,892.00 | 7,892.00 | 7,892.00 | 7,892.00 | -2.62% | 91 |
| Sep 17, 2025 | 8,300.00 | 8,300.00 | 8,104.50 | 8,104.50 | 8,104.50 | -2.91% | 23 |
| Sep 10, 2025 | 8,366.00 | 8,366.00 | 8,347.00 | 8,347.00 | 8,314.82 | -4.40% | 200 |
| Sep 2, 2025 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | 8,697.34 | 2.60% | 9 |
| Aug 28, 2025 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,477.19 | -1.25% | 18 |
| Aug 27, 2025 | 8,617.35 | 8,617.35 | 8,617.35 | 8,617.35 | 8,584.13 | 1.72% | 8 |
| Aug 25, 2025 | 8,471.85 | 8,471.85 | 8,471.85 | 8,471.85 | 8,439.19 | - | 5 |
| Aug 19, 2025 | 8,471.85 | 8,471.85 | 8,471.85 | 8,471.85 | 8,439.19 | -0.18% | 10 |
| Aug 14, 2025 | 8,400.01 | 8,486.88 | 8,400.01 | 8,486.88 | 8,454.16 | 1.22% | 17 |
| Aug 8, 2025 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,352.67 | 1.12% | 6 |
| Aug 6, 2025 | 8,292.00 | 8,292.00 | 8,292.00 | 8,292.00 | 8,260.03 | -2.48% | 19 |
| Aug 5, 2025 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | 8,470.22 | -3.46% | 63 |
| Aug 4, 2025 | 8,807.48 | 8,807.48 | 8,807.48 | 8,807.48 | 8,773.53 | 0.04% | 8 |
| Aug 1, 2025 | 8,804.00 | 8,804.00 | 8,804.00 | 8,804.00 | 8,770.06 | 0.05% | 16 |
| Jul 31, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,766.07 | -0.13% | 22 |
| Jul 29, 2025 | 8,811.32 | 8,811.32 | 8,811.32 | 8,811.32 | 8,777.35 | -1.89% | 6 |
| Jul 22, 2025 | 8,981.00 | 8,981.00 | 8,981.00 | 8,981.00 | 8,946.38 | 1.96% | 87 |
| Jul 17, 2025 | 8,720.00 | 8,838.00 | 8,720.00 | 8,808.00 | 8,774.04 | 1.01% | 86 |