Domino's Pizza, Inc. (BMV:DPZ)
Mexico · Delayed Price · Currency is MXN 5,579.00
-138.00 (-2.41%)
At close: Jul 17, 2026
BMV:DPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,690.00 | 5,690.00 | 5,579.00 | 5,579.00 | 5,579.00 | -2.41% | 205 |
| Jul 16, 2026 | 5,620.00 | 5,832.00 | 5,620.00 | 5,717.00 | 5,717.00 | 6.32% | 2,659 |
| Jul 15, 2026 | 5,467.25 | 5,467.25 | 5,377.00 | 5,377.00 | 5,377.00 | -0.27% | 187 |
| Jul 14, 2026 | 5,390.00 | 5,411.79 | 5,390.00 | 5,391.76 | 5,391.76 | -0.61% | 100 |
| Jul 13, 2026 | 5,397.49 | 5,438.23 | 5,397.49 | 5,425.00 | 5,425.00 | 2.75% | 71 |
| Jul 10, 2026 | 5,302.82 | 5,310.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.19% | 87 |
| Jul 9, 2026 | 5,278.00 | 5,300.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.83% | 160 |
| Jul 8, 2026 | 5,357.85 | 5,370.00 | 5,355.00 | 5,368.15 | 5,368.15 | -2.02% | 396 |
| Jul 7, 2026 | 5,527.03 | 5,527.03 | 5,479.00 | 5,479.00 | 5,479.00 | 0.75% | 68 |
| Jul 2, 2026 | 5,341.00 | 5,438.00 | 5,341.00 | 5,438.00 | 5,438.00 | 2.27% | 125 |
| Jul 1, 2026 | 5,303.00 | 5,317.60 | 5,302.00 | 5,317.10 | 5,317.10 | 3.04% | 352 |
| Jun 30, 2026 | 5,154.03 | 5,160.20 | 5,154.03 | 5,160.20 | 5,160.20 | 1.70% | 188 |
| Jun 29, 2026 | 5,079.00 | 5,079.00 | 5,074.05 | 5,074.05 | 5,074.05 | -2.42% | 63 |
| Jun 26, 2026 | 5,100.00 | 5,200.00 | 5,055.00 | 5,200.00 | 5,200.00 | 5.05% | 920 |
| Jun 25, 2026 | 5,071.96 | 5,071.96 | 4,950.04 | 4,950.04 | 4,950.04 | -3.53% | 342 |
| Jun 24, 2026 | 5,165.00 | 5,180.00 | 5,131.00 | 5,131.00 | 5,131.00 | 2.46% | 87 |
| Jun 23, 2026 | 4,960.10 | 5,035.00 | 4,960.10 | 5,008.00 | 5,008.00 | -2.40% | 318 |
| Jun 22, 2026 | 5,160.02 | 5,160.98 | 5,128.00 | 5,131.00 | 5,131.00 | -5.94% | 1,041 |
| Jun 17, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | -1.36% | 49 |
| Jun 15, 2026 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.99% | 29 |
| Jun 12, 2026 | 5,400.97 | 5,510.00 | 5,400.97 | 5,510.00 | 5,475.77 | 2.61% | 35 |
| Jun 11, 2026 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,336.64 | -2.63% | 21 |
| Jun 9, 2026 | 5,530.96 | 5,560.00 | 5,515.00 | 5,515.00 | 5,480.74 | 1.29% | 318 |
| Jun 5, 2026 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,411.18 | 1.42% | 22 |
| Jun 4, 2026 | 5,369.00 | 5,369.00 | 5,369.00 | 5,369.00 | 5,335.65 | 2.09% | 157 |
| Jun 3, 2026 | 5,259.70 | 5,259.70 | 5,259.00 | 5,259.00 | 5,226.33 | -2.49% | 61 |
| Jun 2, 2026 | 5,393.50 | 5,393.50 | 5,393.50 | 5,393.50 | 5,360.00 | -0.43% | 27 |
| Jun 1, 2026 | 5,454.00 | 5,454.00 | 5,417.00 | 5,417.00 | 5,383.35 | 0.33% | 422 |
| May 29, 2026 | 5,399.00 | 5,399.00 | 5,374.00 | 5,399.00 | 5,365.46 | - | 22 |
| May 28, 2026 | 5,399.00 | 5,399.00 | 5,399.00 | 5,399.00 | 5,365.46 | -1.35% | 24 |
| May 27, 2026 | 5,472.89 | 5,472.89 | 5,472.89 | 5,472.89 | 5,438.90 | 1.37% | 144 |
| May 26, 2026 | 5,460.00 | 5,460.00 | 5,399.00 | 5,399.00 | 5,365.46 | -1.57% | 1,111 |
| May 21, 2026 | 5,460.00 | 5,485.00 | 5,460.00 | 5,485.00 | 5,450.93 | - | 1,729 |
| May 20, 2026 | 5,477.00 | 5,485.00 | 5,477.00 | 5,485.00 | 5,450.93 | 1.12% | 42 |
| May 19, 2026 | 5,424.00 | 5,424.00 | 5,424.00 | 5,424.00 | 5,390.31 | 3.04% | 76 |
| May 15, 2026 | 5,264.00 | 5,264.00 | 5,264.00 | 5,264.00 | 5,231.30 | -0.21% | 32 |
| May 14, 2026 | 5,264.00 | 5,275.00 | 5,264.00 | 5,275.00 | 5,242.23 | -0.47% | 72 |
| May 13, 2026 | 5,290.00 | 5,332.00 | 5,290.00 | 5,300.00 | 5,267.08 | -1.12% | 32 |
| May 12, 2026 | 5,400.00 | 5,400.00 | 5,360.00 | 5,360.00 | 5,326.71 | -3.87% | 45 |
| May 8, 2026 | 5,622.60 | 5,622.60 | 5,547.00 | 5,575.60 | 5,540.97 | -3.59% | 184 |
| May 7, 2026 | 5,620.00 | 5,783.00 | 5,620.00 | 5,783.00 | 5,747.08 | 3.01% | 43 |
| May 6, 2026 | 5,617.88 | 5,617.88 | 5,585.00 | 5,614.04 | 5,579.17 | -3.00% | 284 |
| May 5, 2026 | 5,787.56 | 5,787.56 | 5,787.56 | 5,787.56 | 5,751.61 | - | 17 |
| May 4, 2026 | 5,787.56 | 5,787.56 | 5,787.56 | 5,787.56 | 5,751.61 | -2.54% | 87 |
| Apr 30, 2026 | 5,927.15 | 5,938.51 | 5,927.15 | 5,938.51 | 5,901.62 | 3.91% | 416 |
| Apr 29, 2026 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 5,679.50 | -2.47% | 55 |
| Apr 28, 2026 | 5,893.00 | 6,056.00 | 5,860.00 | 5,860.00 | 5,823.60 | 1.21% | 179 |
| Apr 27, 2026 | 5,900.00 | 5,900.00 | 5,725.00 | 5,790.00 | 5,754.04 | -10.37% | 732 |
| Apr 24, 2026 | 6,496.00 | 6,500.00 | 6,460.00 | 6,460.00 | 6,419.87 | 0.70% | 350 |
| Apr 20, 2026 | 6,415.00 | 6,415.00 | 6,415.00 | 6,415.00 | 6,375.15 | -0.06% | 11 |