Skip to main content
logo
Howmet Aerospace Inc. (BMV:HWM)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,500.00
-17.00 (-0.38%)
Last updated: May 21, 2026, 12:55 PM CST

BMV:HWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20264,500.004,500.004,500.004,500.004,500.00-0.38%11
May 20, 20264,517.004,517.004,517.004,517.004,517.001.62%5
May 19, 20264,445.004,445.004,445.004,445.004,445.00-0.38%11
May 18, 20264,462.004,462.004,462.004,462.004,462.00-4.04%94
May 14, 20264,650.004,650.004,650.004,650.004,650.00-1.48%21
May 13, 20264,720.004,720.004,720.004,720.004,720.00-0.27%51
May 11, 20264,733.004,733.004,733.004,733.004,733.001.50%1,893
May 7, 20264,710.004,710.004,665.004,665.004,662.935.54%22
May 6, 20264,326.034,424.754,313.654,420.004,418.045.04%453
May 4, 20264,212.004,212.004,208.004,208.004,206.140.19%88
Apr 29, 20264,200.004,200.004,200.004,200.004,198.140.88%7,150
Apr 28, 20264,163.404,163.404,163.404,163.404,161.55-0.42%108
Apr 27, 20264,181.104,181.104,181.104,181.104,179.251.73%1,556
Apr 22, 20264,110.004,110.004,110.004,110.004,108.18-5.08%2,796
Apr 21, 20264,400.004,400.004,330.004,330.004,328.08-1.70%166
Apr 20, 20264,410.004,410.004,405.004,405.004,403.05-1.19%210
Apr 17, 20264,458.004,458.004,458.004,458.004,456.021.83%137
Apr 8, 20264,378.004,378.004,378.004,378.004,376.066.00%2,382
Apr 7, 20264,177.724,177.724,130.004,130.004,128.17-2.16%338
Mar 26, 20264,221.004,221.004,221.004,221.004,219.13-8
Mar 24, 20264,222.004,222.004,221.004,221.004,219.13-0.78%994
Mar 23, 20264,254.004,254.004,254.004,254.004,252.112.31%224
Mar 19, 20264,158.004,158.004,158.004,158.004,156.16-3.75%13
Mar 18, 20264,328.004,328.004,320.004,320.004,318.091.77%61
Mar 17, 20264,207.004,251.004,207.004,245.004,243.12-0.23%110
Mar 13, 20264,265.504,265.504,247.004,254.994,253.10-1.37%764
Mar 12, 20264,314.004,314.004,314.004,314.004,312.09-2.73%10
Mar 11, 20264,435.004,435.004,435.004,435.004,433.03-10
Mar 6, 20264,435.004,435.004,435.004,435.004,433.03-2.05%164
Mar 4, 20264,528.004,528.004,528.004,528.004,525.99-1.57%12
Mar 3, 20264,598.004,600.004,598.004,600.004,597.962.76%101
Feb 27, 20264,476.484,476.484,476.424,476.424,474.441.37%397
Feb 24, 20264,416.004,416.004,416.004,416.004,414.04-481
Feb 20, 20264,405.004,416.004,405.004,416.004,414.042.60%83
Feb 17, 20264,304.004,304.004,304.004,304.004,302.090.51%964
Feb 13, 20264,282.024,282.024,282.024,282.024,280.120.47%382
Feb 12, 20264,338.284,370.004,252.004,262.004,260.116.82%1,711
Feb 11, 20264,000.004,000.003,896.533,990.003,988.233.23%424
Feb 10, 20263,886.003,886.003,865.003,865.003,863.290.31%89
Feb 9, 20263,853.503,853.503,853.003,853.003,851.295.87%305
Jan 30, 20263,641.503,641.503,641.503,641.503,637.800.96%1,280
Jan 28, 20263,607.003,607.003,607.003,607.003,603.34-2.93%1,172
Jan 27, 20263,750.003,750.003,716.003,716.003,712.23-0.11%992
Jan 26, 20263,720.003,720.003,720.003,720.003,716.22-0.58%36
Jan 23, 20263,720.003,741.773,720.003,741.773,737.97-5.74%307
Jan 16, 20263,969.503,969.503,969.503,969.503,965.470.08%11
Jan 15, 20263,966.503,966.503,966.503,966.503,962.477.58%807
Jan 2, 20263,687.183,687.183,687.183,687.183,683.43-2.16%851
Dec 29, 20253,768.663,768.663,768.663,768.663,764.83-0.79%4,108
Dec 24, 20253,798.503,798.503,798.503,798.503,794.643.80%19