Domino's Pizza, Inc. (BMV:DPZ)
Mexico · Delayed Price · Currency is MXN 5,085.89
-52.60 (-1.02%)
At close: Sep 18, 2026
BMV:DPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,118.00 | 5,118.00 | 5,079.00 | 5,079.00 | 5,079.00 | -1.16% | 39 |
| Sep 17, 2026 | 5,150.02 | 5,150.02 | 5,138.49 | 5,138.49 | 5,138.49 | -3.94% | 65 |
| Sep 15, 2026 | 5,549.00 | 5,549.00 | 5,349.00 | 5,349.00 | 5,349.00 | -3.01% | 87 |
| Sep 14, 2026 | 5,550.00 | 5,550.00 | 5,549.00 | 5,549.00 | 5,514.91 | 4.86% | 15 |
| Sep 11, 2026 | 5,328.00 | 5,328.00 | 5,292.00 | 5,292.00 | 5,259.49 | -11.19% | 39 |
| Aug 28, 2026 | 5,958.50 | 5,958.50 | 5,958.50 | 5,958.50 | 5,921.89 | 2.52% | 8 |
| Aug 24, 2026 | 5,812.00 | 5,812.00 | 5,812.00 | 5,812.00 | 5,776.29 | -1.49% | 17 |
| Aug 14, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,863.75 | -2.80% | 14 |
| Aug 12, 2026 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,032.71 | -1.19% | 26 |
| Aug 11, 2026 | 6,133.00 | 6,143.00 | 6,133.00 | 6,143.00 | 6,105.26 | 4.53% | 255 |
| Aug 10, 2026 | 5,877.00 | 5,877.00 | 5,877.00 | 5,877.00 | 5,840.90 | -6.86% | 35 |
| Aug 4, 2026 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,271.24 | 0.80% | 52 |
| Aug 3, 2026 | 6,255.00 | 6,280.00 | 6,240.00 | 6,260.00 | 6,221.54 | 3.18% | 402 |
| Jul 30, 2026 | 6,018.98 | 6,066.97 | 6,010.00 | 6,066.97 | 6,029.70 | -4.23% | 252 |
| Jul 29, 2026 | 6,290.00 | 6,335.00 | 6,290.00 | 6,335.00 | 6,296.08 | 3.60% | 24 |
| Jul 28, 2026 | 6,145.00 | 6,145.00 | 6,114.27 | 6,115.00 | 6,077.43 | 5.43% | 39 |
| Jul 24, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,764.37 | 3.39% | 36 |
| Jul 22, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,575.54 | -2.01% | 97 |
| Jul 21, 2026 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,689.83 | -1.89% | 99 |
| Jul 20, 2026 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,799.15 | 4.59% | 523 |
| Jul 17, 2026 | 5,690.00 | 5,690.00 | 5,579.00 | 5,579.00 | 5,544.73 | -2.41% | 205 |
| Jul 16, 2026 | 5,620.00 | 5,832.00 | 5,620.00 | 5,717.00 | 5,681.88 | 6.32% | 2,659 |
| Jul 15, 2026 | 5,467.25 | 5,467.25 | 5,377.00 | 5,377.00 | 5,343.97 | -0.27% | 187 |
| Jul 14, 2026 | 5,390.00 | 5,411.79 | 5,390.00 | 5,391.76 | 5,358.64 | -0.61% | 100 |
| Jul 13, 2026 | 5,397.49 | 5,438.23 | 5,397.49 | 5,425.00 | 5,391.67 | 2.75% | 71 |
| Jul 10, 2026 | 5,302.82 | 5,310.00 | 5,280.00 | 5,280.00 | 5,247.56 | 0.19% | 87 |
| Jul 9, 2026 | 5,278.00 | 5,300.00 | 5,270.00 | 5,270.00 | 5,237.62 | -1.83% | 160 |
| Jul 8, 2026 | 5,357.85 | 5,370.00 | 5,355.00 | 5,368.15 | 5,335.17 | -2.02% | 396 |
| Jul 7, 2026 | 5,527.03 | 5,527.03 | 5,479.00 | 5,479.00 | 5,445.34 | 0.75% | 68 |
| Jul 2, 2026 | 5,341.00 | 5,438.00 | 5,341.00 | 5,438.00 | 5,404.59 | 2.27% | 125 |
| Jul 1, 2026 | 5,303.00 | 5,317.60 | 5,302.00 | 5,317.10 | 5,284.44 | 3.04% | 352 |
| Jun 30, 2026 | 5,154.03 | 5,160.20 | 5,154.03 | 5,160.20 | 5,128.50 | 1.70% | 188 |
| Jun 29, 2026 | 5,079.00 | 5,079.00 | 5,074.05 | 5,074.05 | 5,042.88 | -2.42% | 63 |
| Jun 26, 2026 | 5,100.00 | 5,200.00 | 5,055.00 | 5,200.00 | 5,168.05 | 5.05% | 920 |
| Jun 25, 2026 | 5,071.96 | 5,071.96 | 4,950.04 | 4,950.04 | 4,919.63 | -3.53% | 342 |
| Jun 24, 2026 | 5,165.00 | 5,180.00 | 5,131.00 | 5,131.00 | 5,099.48 | 2.46% | 87 |
| Jun 23, 2026 | 4,960.10 | 5,035.00 | 4,960.10 | 5,008.00 | 4,977.23 | -2.40% | 318 |
| Jun 22, 2026 | 5,160.02 | 5,160.98 | 5,128.00 | 5,131.00 | 5,099.48 | -5.94% | 1,041 |
| Jun 17, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,421.49 | -1.36% | 49 |
| Jun 15, 2026 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,496.03 | 0.99% | 29 |
| Jun 12, 2026 | 5,400.97 | 5,510.00 | 5,400.97 | 5,510.00 | 5,442.13 | 2.61% | 35 |
| Jun 11, 2026 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,303.86 | -2.63% | 21 |
| Jun 9, 2026 | 5,530.96 | 5,560.00 | 5,515.00 | 5,515.00 | 5,447.07 | 1.29% | 318 |
| Jun 5, 2026 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,377.94 | 1.42% | 22 |
| Jun 4, 2026 | 5,369.00 | 5,369.00 | 5,369.00 | 5,369.00 | 5,302.87 | 2.09% | 157 |
| Jun 3, 2026 | 5,259.70 | 5,259.70 | 5,259.00 | 5,259.00 | 5,194.23 | -2.49% | 61 |
| Jun 2, 2026 | 5,393.50 | 5,393.50 | 5,393.50 | 5,393.50 | 5,327.07 | -0.43% | 27 |
| Jun 1, 2026 | 5,454.00 | 5,454.00 | 5,417.00 | 5,417.00 | 5,350.28 | 0.33% | 422 |
| May 29, 2026 | 5,399.00 | 5,399.00 | 5,374.00 | 5,399.00 | 5,332.50 | - | 22 |
| May 28, 2026 | 5,399.00 | 5,399.00 | 5,399.00 | 5,399.00 | 5,332.50 | -1.35% | 24 |