Domino's Pizza, Inc. (BMV:DPZ)
Mexico · Delayed Price · Currency is MXN 5,485.00
0.00 (0.00%)
Last updated: May 21, 2026, 9:03 AM CST
BMV:DPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,460.00 | 5,485.00 | 5,460.00 | 5,485.00 | 5,485.00 | - | 1,729 |
| May 20, 2026 | 5,477.00 | 5,485.00 | 5,477.00 | 5,485.00 | 5,485.00 | 1.12% | 42 |
| May 19, 2026 | 5,424.00 | 5,424.00 | 5,424.00 | 5,424.00 | 5,424.00 | 3.04% | 76 |
| May 15, 2026 | 5,264.00 | 5,264.00 | 5,264.00 | 5,264.00 | 5,264.00 | -0.21% | 32 |
| May 14, 2026 | 5,264.00 | 5,275.00 | 5,264.00 | 5,275.00 | 5,275.00 | -0.47% | 72 |
| May 13, 2026 | 5,290.00 | 5,332.00 | 5,290.00 | 5,300.00 | 5,300.00 | -1.12% | 32 |
| May 12, 2026 | 5,400.00 | 5,400.00 | 5,360.00 | 5,360.00 | 5,360.00 | -3.87% | 45 |
| May 8, 2026 | 5,622.60 | 5,622.60 | 5,547.00 | 5,575.60 | 5,575.60 | -3.59% | 184 |
| May 7, 2026 | 5,620.00 | 5,783.00 | 5,620.00 | 5,783.00 | 5,783.00 | 3.01% | 43 |
| May 6, 2026 | 5,617.88 | 5,617.88 | 5,585.00 | 5,614.04 | 5,614.04 | -3.00% | 284 |
| May 5, 2026 | 5,787.56 | 5,787.56 | 5,787.56 | 5,787.56 | 5,787.56 | - | 17 |
| May 4, 2026 | 5,787.56 | 5,787.56 | 5,787.56 | 5,787.56 | 5,787.56 | -2.54% | 87 |
| Apr 30, 2026 | 5,927.15 | 5,938.51 | 5,927.15 | 5,938.51 | 5,938.51 | 3.91% | 416 |
| Apr 29, 2026 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | -2.47% | 55 |
| Apr 28, 2026 | 5,893.00 | 6,056.00 | 5,860.00 | 5,860.00 | 5,860.00 | 1.21% | 179 |
| Apr 27, 2026 | 5,900.00 | 5,900.00 | 5,725.00 | 5,790.00 | 5,790.00 | -10.37% | 732 |
| Apr 24, 2026 | 6,496.00 | 6,500.00 | 6,460.00 | 6,460.00 | 6,460.00 | 0.70% | 350 |
| Apr 20, 2026 | 6,415.00 | 6,415.00 | 6,415.00 | 6,415.00 | 6,415.00 | -0.06% | 11 |
| Apr 14, 2026 | 6,419.00 | 6,419.00 | 6,419.00 | 6,419.00 | 6,419.00 | 0.61% | 10 |
| Apr 10, 2026 | 6,450.00 | 6,450.00 | 6,375.00 | 6,380.00 | 6,380.00 | -2.01% | 39 |
| Apr 9, 2026 | 6,492.00 | 6,511.00 | 6,492.00 | 6,511.00 | 6,511.00 | -1.68% | 23 |
| Apr 6, 2026 | 6,622.29 | 6,622.29 | 6,622.29 | 6,622.29 | 6,622.29 | 2.61% | 557 |
| Mar 31, 2026 | 6,312.84 | 6,455.00 | 6,312.84 | 6,454.00 | 6,454.00 | 2.44% | 96 |
| Mar 30, 2026 | 6,299.90 | 6,300.00 | 6,299.90 | 6,300.00 | 6,300.00 | -0.18% | 24 |
| Mar 27, 2026 | 6,430.60 | 6,430.60 | 6,311.65 | 6,311.65 | 6,311.65 | -1.39% | 181 |
| Mar 25, 2026 | 6,400.83 | 6,400.83 | 6,400.83 | 6,400.83 | 6,400.83 | -1.78% | 57 |
| Mar 23, 2026 | 6,573.01 | 6,573.01 | 6,517.00 | 6,517.00 | 6,517.00 | -0.85% | 82 |
| Mar 20, 2026 | 6,573.01 | 6,573.01 | 6,573.01 | 6,573.01 | 6,573.01 | -2.65% | 14 |
| Mar 18, 2026 | 6,880.00 | 6,880.00 | 6,751.80 | 6,751.80 | 6,751.80 | -3.64% | 210 |
| Mar 12, 2026 | 7,007.00 | 7,007.00 | 7,007.00 | 7,007.00 | 6,971.53 | -0.58% | 26 |
| Mar 11, 2026 | 7,048.23 | 7,048.23 | 7,048.23 | 7,048.23 | 7,012.55 | -3.77% | 5 |
| Mar 9, 2026 | 7,286.00 | 7,324.34 | 7,286.00 | 7,324.34 | 7,287.27 | 1.73% | 401 |
| Mar 6, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,163.56 | - | 28 |
| Mar 5, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,163.56 | -1.02% | 8 |
| Mar 4, 2026 | 7,273.83 | 7,273.83 | 7,273.83 | 7,273.83 | 7,237.01 | 1.41% | 10 |
| Mar 3, 2026 | 7,181.75 | 7,181.75 | 7,172.50 | 7,172.50 | 7,136.19 | 5.17% | 89 |
| Feb 27, 2026 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,785.48 | -1.40% | 12 |
| Feb 26, 2026 | 6,917.00 | 6,917.00 | 6,917.00 | 6,917.00 | 6,881.99 | -0.47% | 79 |
| Feb 25, 2026 | 6,964.99 | 6,964.99 | 6,950.00 | 6,950.00 | 6,914.82 | -1.96% | 20 |
| Feb 24, 2026 | 7,053.66 | 7,088.93 | 7,053.66 | 7,088.93 | 7,053.05 | 2.97% | 155 |
| Feb 23, 2026 | 6,809.00 | 6,884.29 | 6,809.00 | 6,884.29 | 6,849.44 | 7.15% | 71 |
| Feb 18, 2026 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,392.48 | 0.01% | 7 |
| Feb 13, 2026 | 6,461.00 | 6,461.00 | 6,424.45 | 6,424.45 | 6,391.93 | -2.65% | 98 |
| Feb 12, 2026 | 6,575.00 | 6,599.00 | 6,575.00 | 6,599.00 | 6,565.60 | -1.67% | 34 |
| Feb 10, 2026 | 6,760.00 | 6,760.00 | 6,711.00 | 6,711.00 | 6,677.03 | -1.48% | 24 |
| Feb 6, 2026 | 6,811.60 | 6,811.60 | 6,811.60 | 6,811.60 | 6,777.12 | -0.18% | 35 |
| Feb 5, 2026 | 6,981.65 | 6,981.65 | 6,824.00 | 6,824.00 | 6,789.46 | -1.73% | 89 |
| Feb 4, 2026 | 6,980.60 | 6,980.60 | 6,944.00 | 6,944.00 | 6,908.85 | -1.72% | 197 |
| Jan 28, 2026 | 7,065.74 | 7,065.74 | 7,065.74 | 7,065.74 | 7,029.98 | -0.95% | 53 |
| Jan 26, 2026 | 7,133.75 | 7,133.75 | 7,133.75 | 7,133.75 | 7,097.64 | - | 7 |