Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 7,691.50
+191.50 (2.55%)
Last updated: Feb 10, 2026, 11:15 AM CST
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.92% | 418 |
| Feb 6, 2026 | 7,688.00 | 7,694.00 | 7,646.94 | 7,646.94 | 7,646.94 | 0.34% | 1,863 |
| Feb 5, 2026 | 7,870.00 | 7,870.00 | 7,574.00 | 7,621.00 | 7,621.00 | -1.10% | 2,812 |
| Feb 4, 2026 | 7,400.00 | 7,764.16 | 7,000.00 | 7,705.69 | 7,705.69 | 3.51% | 2,215 |
| Feb 3, 2026 | 7,650.00 | 7,650.00 | 7,404.00 | 7,444.20 | 7,444.20 | -14.71% | 3,710 |
| Jan 30, 2026 | 8,726.00 | 8,727.85 | 8,720.00 | 8,727.85 | 8,727.85 | 0.85% | 1,387 |
| Jan 29, 2026 | 8,580.00 | 8,659.00 | 8,580.00 | 8,654.67 | 8,654.67 | -7.93% | 3,191 |
| Jan 28, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.28% | 362 |
| Jan 27, 2026 | 9,375.80 | 9,426.44 | 9,375.80 | 9,426.44 | 9,426.44 | -3.61% | 1,526 |
| Jan 23, 2026 | 9,772.80 | 9,779.00 | 9,731.60 | 9,779.00 | 9,779.00 | 2.77% | 227 |
| Jan 22, 2026 | 9,424.00 | 9,515.00 | 9,424.00 | 9,515.00 | 9,515.00 | 3.44% | 3,332 |
| Jan 21, 2026 | 9,140.00 | 9,199.00 | 9,140.00 | 9,199.00 | 9,199.00 | -1.23% | 31 |
| Jan 20, 2026 | 9,490.00 | 9,490.00 | 9,314.00 | 9,314.00 | 9,314.00 | -4.15% | 228 |
| Jan 16, 2026 | 9,600.00 | 9,717.00 | 9,506.00 | 9,717.00 | 9,717.00 | -0.45% | 483 |
| Jan 15, 2026 | 9,760.70 | 9,760.70 | 9,760.70 | 9,760.70 | 9,760.70 | -3.26% | 2,090 |
| Jan 14, 2026 | 10,276.00 | 10,276.00 | 10,090.00 | 10,090.00 | 10,090.00 | -7.22% | 5,095 |
| Jan 13, 2026 | 11,201.55 | 11,201.55 | 10,875.00 | 10,875.00 | 10,875.00 | -4.46% | 216 |
| Jan 12, 2026 | 11,370.00 | 11,383.20 | 11,370.00 | 11,383.20 | 11,383.20 | 0.29% | 824 |
| Jan 9, 2026 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | -3.49% | 317 |
| Jan 8, 2026 | 11,755.00 | 11,760.00 | 11,755.00 | 11,760.00 | 11,738.42 | - | 46 |
| Jan 7, 2026 | 11,598.17 | 11,760.00 | 11,598.17 | 11,760.00 | 11,738.42 | 3.68% | 1,133 |
| Jan 5, 2026 | 11,342.61 | 11,342.61 | 11,342.61 | 11,342.61 | 11,321.79 | -6.07% | 302 |
| Dec 31, 2025 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 12,052.84 | 0.02% | 21 |
| Dec 30, 2025 | 12,090.00 | 12,090.00 | 12,072.70 | 12,072.70 | 12,050.54 | -0.10% | 44 |
| Dec 19, 2025 | 12,084.91 | 12,084.91 | 12,084.91 | 12,084.91 | 12,062.73 | 0.31% | 978 |
| Dec 18, 2025 | 12,048.00 | 12,048.00 | 12,048.00 | 12,048.00 | 12,025.89 | 0.40% | 15 |
| Dec 17, 2025 | 12,082.00 | 12,082.00 | 12,000.00 | 12,000.00 | 11,977.97 | 0.25% | 910 |
| Dec 16, 2025 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,948.03 | -0.43% | 2,219 |
| Dec 15, 2025 | 12,022.00 | 12,022.00 | 12,022.00 | 12,022.00 | 11,999.93 | -1.34% | 83 |
| Dec 11, 2025 | 12,135.00 | 12,185.00 | 12,112.00 | 12,185.00 | 12,162.63 | 1.81% | 2,650 |
| Dec 10, 2025 | 11,910.00 | 12,000.50 | 11,910.00 | 11,968.00 | 11,946.03 | 0.43% | 25 |
| Dec 9, 2025 | 12,000.50 | 12,000.50 | 11,916.20 | 11,916.20 | 11,894.33 | -0.45% | 542 |
| Dec 8, 2025 | 12,103.00 | 12,103.00 | 11,970.00 | 11,970.00 | 11,948.03 | -1.48% | 16 |
| Dec 5, 2025 | 12,135.38 | 12,150.00 | 12,135.38 | 12,150.00 | 12,127.70 | 2.27% | 81 |
| Dec 4, 2025 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 11,858.19 | 0.47% | 241 |
| Dec 3, 2025 | 11,760.00 | 11,824.00 | 11,760.00 | 11,824.00 | 11,802.30 | 2.05% | 30 |
| Dec 2, 2025 | 11,490.00 | 11,586.00 | 11,488.00 | 11,586.00 | 11,564.73 | -0.12% | 448 |
| Dec 1, 2025 | 11,560.00 | 11,600.00 | 11,560.00 | 11,600.00 | 11,578.71 | 0.28% | 31 |
| Nov 28, 2025 | 11,568.00 | 11,568.00 | 11,568.00 | 11,568.00 | 11,546.77 | 0.10% | 5,116 |
| Nov 26, 2025 | 11,556.34 | 11,556.34 | 11,556.34 | 11,556.34 | 11,535.13 | -6.54% | 830 |
| Nov 21, 2025 | 12,500.00 | 12,500.00 | 12,365.00 | 12,365.00 | 12,342.30 | 4.21% | 116 |
| Nov 20, 2025 | 12,150.00 | 12,150.00 | 11,865.00 | 11,865.00 | 11,843.22 | -0.82% | 105 |
| Nov 19, 2025 | 11,944.00 | 11,963.00 | 11,944.00 | 11,963.00 | 11,941.04 | 0.16% | 66 |
| Nov 18, 2025 | 11,982.47 | 11,982.47 | 11,943.32 | 11,943.32 | 11,921.40 | -1.46% | 330 |
| Nov 14, 2025 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 12,097.75 | 1.47% | 11 |
| Nov 13, 2025 | 12,029.00 | 12,029.00 | 11,945.00 | 11,945.00 | 11,923.08 | -0.15% | 17 |
| Nov 11, 2025 | 11,935.17 | 11,963.00 | 11,935.17 | 11,963.00 | 11,941.04 | 1.51% | 340 |
| Nov 7, 2025 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | 11,763.37 | -3.91% | 165 |
| Nov 4, 2025 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 12,242.49 | -0.41% | 17 |
| Nov 3, 2025 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 12,292.40 | 2.80% | 18 |