Howmet Aerospace Inc. (BMV:HWM)
Mexico · Delayed Price · Currency is MXN 5,011.59
0.00 (0.00%)
At close: Aug 5, 2026
BMV:HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,850.42 | 4,850.42 | 4,850.42 | 4,850.42 | 4,850.42 | -3.22% | 8 |
| Aug 5, 2026 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 5,011.59 | 4.46% | 254 |
| Jul 30, 2026 | 4,768.00 | 4,800.00 | 4,768.00 | 4,800.00 | 4,797.69 | -3.71% | 1,722 |
| Jul 27, 2026 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,982.60 | 4.84% | 10 |
| Jul 20, 2026 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 4,752.71 | -0.46% | 13 |
| Jul 17, 2026 | 4,777.10 | 4,777.10 | 4,777.10 | 4,777.10 | 4,774.80 | -0.41% | 71 |
| Jul 15, 2026 | 4,797.00 | 4,797.00 | 4,797.00 | 4,797.00 | 4,794.69 | -0.89% | 78 |
| Jul 9, 2026 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,837.67 | 3.13% | 2,180 |
| Jul 2, 2026 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,690.74 | -1.37% | 8 |
| Jul 1, 2026 | 4,758.20 | 4,758.20 | 4,758.20 | 4,758.20 | 4,755.91 | 1.28% | 23 |
| Jun 26, 2026 | 4,698.00 | 4,698.00 | 4,698.00 | 4,698.00 | 4,695.74 | -3.63% | 3,972 |
| Jun 24, 2026 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,872.66 | 0.41% | 14 |
| Jun 22, 2026 | 4,823.20 | 4,855.00 | 4,823.20 | 4,855.00 | 4,852.67 | 0.55% | 152 |
| Jun 18, 2026 | 4,828.50 | 4,828.50 | 4,828.50 | 4,828.50 | 4,826.18 | -1.46% | 19 |
| Jun 17, 2026 | 4,865.00 | 4,900.00 | 4,865.00 | 4,900.00 | 4,897.64 | 4.26% | 1,638 |
| Jun 15, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,697.74 | 3.94% | 12 |
| Jun 12, 2026 | 4,519.00 | 4,522.00 | 4,519.00 | 4,522.00 | 4,519.83 | 4.07% | 1,301 |
| Jun 10, 2026 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,342.91 | 0.51% | 28 |
| Jun 3, 2026 | 4,328.00 | 4,328.00 | 4,323.00 | 4,323.00 | 4,320.92 | -0.69% | 760 |
| Jun 2, 2026 | 4,359.97 | 4,359.97 | 4,353.00 | 4,353.00 | 4,350.91 | -2.46% | 9,821 |
| Jun 1, 2026 | 4,455.00 | 4,463.00 | 4,455.00 | 4,463.00 | 4,460.85 | -0.49% | 15 |
| May 27, 2026 | 4,480.00 | 4,485.00 | 4,480.00 | 4,485.00 | 4,482.84 | -0.73% | 121 |
| May 26, 2026 | 4,510.00 | 4,518.00 | 4,510.00 | 4,518.00 | 4,515.83 | 1.53% | 40 |
| May 22, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,447.86 | -1.11% | 1,981 |
| May 21, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,497.84 | -0.38% | 11 |
| May 20, 2026 | 4,517.00 | 4,517.00 | 4,517.00 | 4,517.00 | 4,514.83 | 1.62% | 5 |
| May 19, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,442.86 | -0.38% | 11 |
| May 18, 2026 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 4,459.86 | -4.04% | 94 |
| May 14, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,647.76 | -1.48% | 21 |
| May 13, 2026 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,717.73 | -0.27% | 51 |
| May 11, 2026 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,730.72 | 1.50% | 1,893 |
| May 7, 2026 | 4,710.00 | 4,710.00 | 4,665.00 | 4,665.00 | 4,660.69 | 5.54% | 22 |
| May 6, 2026 | 4,326.03 | 4,424.75 | 4,313.65 | 4,420.00 | 4,415.92 | 5.04% | 453 |
| May 4, 2026 | 4,212.00 | 4,212.00 | 4,208.00 | 4,208.00 | 4,204.11 | 0.19% | 88 |
| Apr 29, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,196.12 | 0.88% | 7,150 |
| Apr 28, 2026 | 4,163.40 | 4,163.40 | 4,163.40 | 4,163.40 | 4,159.55 | -0.42% | 108 |
| Apr 27, 2026 | 4,181.10 | 4,181.10 | 4,181.10 | 4,181.10 | 4,177.24 | 1.73% | 1,556 |
| Apr 22, 2026 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,106.20 | -5.08% | 2,796 |
| Apr 21, 2026 | 4,400.00 | 4,400.00 | 4,330.00 | 4,330.00 | 4,326.00 | -1.70% | 166 |
| Apr 20, 2026 | 4,410.00 | 4,410.00 | 4,405.00 | 4,405.00 | 4,400.93 | -1.19% | 210 |
| Apr 17, 2026 | 4,458.00 | 4,458.00 | 4,458.00 | 4,458.00 | 4,453.88 | 1.83% | 137 |
| Apr 8, 2026 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 4,373.96 | 6.00% | 2,382 |
| Apr 7, 2026 | 4,177.72 | 4,177.72 | 4,130.00 | 4,130.00 | 4,126.19 | -2.16% | 338 |
| Mar 26, 2026 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | 4,217.10 | - | 8 |
| Mar 24, 2026 | 4,222.00 | 4,222.00 | 4,221.00 | 4,221.00 | 4,217.10 | -0.78% | 994 |
| Mar 23, 2026 | 4,254.00 | 4,254.00 | 4,254.00 | 4,254.00 | 4,250.07 | 2.31% | 224 |
| Mar 19, 2026 | 4,158.00 | 4,158.00 | 4,158.00 | 4,158.00 | 4,154.16 | -3.75% | 13 |
| Mar 18, 2026 | 4,328.00 | 4,328.00 | 4,320.00 | 4,320.00 | 4,316.01 | 1.77% | 61 |
| Mar 17, 2026 | 4,207.00 | 4,251.00 | 4,207.00 | 4,245.00 | 4,241.08 | -0.23% | 110 |
| Mar 13, 2026 | 4,265.50 | 4,265.50 | 4,247.00 | 4,254.99 | 4,251.06 | -1.37% | 764 |