Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 6,014.03
-191.97 (-3.09%)
At close: Apr 10, 2026
BMV:INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6,047.00 | 6,047.00 | 5,947.00 | 6,014.03 | 6,014.03 | -3.09% | 20,823 |
| Apr 9, 2026 | 6,482.35 | 6,482.35 | 6,203.69 | 6,206.00 | 6,206.00 | -11.09% | 2,897 |
| Apr 8, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,959.08 | -3.71% | 1,013 |
| Apr 7, 2026 | 7,355.00 | 7,355.00 | 7,248.60 | 7,248.60 | 7,226.88 | -6.96% | 3,602 |
| Mar 24, 2026 | 7,800.00 | 7,800.00 | 7,791.00 | 7,791.00 | 7,767.65 | -3.81% | 189 |
| Mar 23, 2026 | 8,179.00 | 8,179.00 | 8,099.30 | 8,099.30 | 8,075.03 | 2.30% | 20 |
| Mar 18, 2026 | 7,917.00 | 7,917.00 | 7,917.00 | 7,917.00 | 7,893.27 | -2.86% | 128 |
| Mar 17, 2026 | 8,081.00 | 8,150.00 | 8,081.00 | 8,150.00 | 8,125.58 | 4.50% | 56 |
| Mar 13, 2026 | 7,799.34 | 7,799.34 | 7,799.34 | 7,799.34 | 7,775.97 | 0.15% | 3,540 |
| Mar 12, 2026 | 7,787.51 | 7,787.51 | 7,787.51 | 7,787.51 | 7,764.17 | 0.23% | 3,666 |
| Mar 11, 2026 | 7,745.00 | 7,771.78 | 7,745.00 | 7,769.70 | 7,746.41 | -2.44% | 1,184 |
| Mar 10, 2026 | 7,743.87 | 7,985.00 | 7,743.87 | 7,963.80 | 7,939.93 | -4.86% | 2,552 |
| Mar 9, 2026 | 8,318.30 | 8,390.00 | 8,318.30 | 8,370.70 | 8,345.61 | -2.19% | 520 |
| Mar 6, 2026 | 8,376.00 | 8,557.90 | 8,376.00 | 8,557.90 | 8,532.25 | 2.18% | 2,566 |
| Mar 5, 2026 | 8,296.00 | 8,374.99 | 8,296.00 | 8,374.99 | 8,349.89 | 8.06% | 1,335 |
| Mar 4, 2026 | 7,729.79 | 7,779.36 | 7,729.79 | 7,750.00 | 7,726.77 | 1.72% | 5,496 |
| Mar 3, 2026 | 7,360.00 | 7,670.00 | 7,360.00 | 7,619.00 | 7,596.17 | 4.74% | 491 |
| Mar 2, 2026 | 7,335.00 | 7,557.59 | 7,274.00 | 7,274.00 | 7,252.20 | 3.71% | 1,358 |
| Feb 27, 2026 | 6,625.00 | 7,014.00 | 6,625.00 | 7,014.00 | 6,992.98 | 3.61% | 1,245 |
| Feb 26, 2026 | 6,800.00 | 6,981.00 | 6,700.00 | 6,769.84 | 6,749.55 | 4.76% | 1,607 |
| Feb 25, 2026 | 6,340.01 | 6,463.00 | 6,315.12 | 6,462.00 | 6,442.63 | 4.23% | 3,682 |
| Feb 24, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,181.42 | - | 1,456 |
| Feb 23, 2026 | 6,300.00 | 6,300.00 | 6,040.00 | 6,200.00 | 6,181.42 | -4.67% | 5,350 |
| Feb 20, 2026 | 6,565.00 | 6,565.00 | 6,504.00 | 6,504.00 | 6,484.51 | -1.44% | 223 |
| Feb 19, 2026 | 6,633.00 | 6,633.00 | 6,587.00 | 6,598.93 | 6,579.15 | -2.83% | 683 |
| Feb 18, 2026 | 6,570.00 | 6,798.20 | 6,570.00 | 6,791.00 | 6,770.65 | 4.96% | 1,087 |
| Feb 17, 2026 | 6,470.00 | 6,470.01 | 6,470.00 | 6,470.01 | 6,450.62 | -5.46% | 65 |
| Feb 13, 2026 | 6,943.00 | 6,950.00 | 6,844.00 | 6,844.00 | 6,823.49 | 0.72% | 133 |
| Feb 12, 2026 | 6,856.00 | 6,856.00 | 6,795.00 | 6,795.00 | 6,774.64 | -1.81% | 5,642 |
| Feb 11, 2026 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6,899.26 | -4.58% | 79 |
| Feb 10, 2026 | 7,691.50 | 7,691.50 | 7,233.90 | 7,252.50 | 7,230.76 | -3.30% | 6,784 |
| Feb 9, 2026 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,477.52 | -1.92% | 418 |
| Feb 6, 2026 | 7,688.00 | 7,694.00 | 7,646.94 | 7,646.94 | 7,624.02 | 0.34% | 1,863 |
| Feb 5, 2026 | 7,870.00 | 7,870.00 | 7,574.00 | 7,621.00 | 7,598.16 | -1.10% | 2,812 |
| Feb 4, 2026 | 7,400.00 | 7,764.16 | 7,000.00 | 7,705.69 | 7,682.60 | 3.51% | 2,215 |
| Feb 3, 2026 | 7,650.00 | 7,650.00 | 7,404.00 | 7,444.20 | 7,421.89 | -14.71% | 3,710 |
| Jan 30, 2026 | 8,726.00 | 8,727.85 | 8,720.00 | 8,727.85 | 8,701.69 | 0.85% | 1,387 |
| Jan 29, 2026 | 8,580.00 | 8,659.00 | 8,580.00 | 8,654.67 | 8,628.73 | -7.93% | 3,191 |
| Jan 28, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,371.83 | -0.28% | 362 |
| Jan 27, 2026 | 9,375.80 | 9,426.44 | 9,375.80 | 9,426.44 | 9,398.19 | -3.61% | 1,526 |
| Jan 23, 2026 | 9,772.80 | 9,779.00 | 9,731.60 | 9,779.00 | 9,749.69 | 2.77% | 227 |
| Jan 22, 2026 | 9,424.00 | 9,515.00 | 9,424.00 | 9,515.00 | 9,486.48 | 3.44% | 3,332 |
| Jan 21, 2026 | 9,140.00 | 9,199.00 | 9,140.00 | 9,199.00 | 9,171.43 | -1.23% | 31 |
| Jan 20, 2026 | 9,490.00 | 9,490.00 | 9,314.00 | 9,314.00 | 9,286.09 | -4.15% | 228 |
| Jan 16, 2026 | 9,600.00 | 9,717.00 | 9,506.00 | 9,717.00 | 9,687.88 | -0.45% | 483 |
| Jan 15, 2026 | 9,760.70 | 9,760.70 | 9,760.70 | 9,760.70 | 9,731.45 | -3.26% | 2,090 |
| Jan 14, 2026 | 10,276.00 | 10,276.00 | 10,090.00 | 10,090.00 | 10,059.76 | -7.22% | 5,095 |
| Jan 13, 2026 | 11,201.55 | 11,201.55 | 10,875.00 | 10,875.00 | 10,842.41 | -4.46% | 216 |
| Jan 12, 2026 | 11,370.00 | 11,383.20 | 11,370.00 | 11,383.20 | 11,349.09 | 0.29% | 824 |
| Jan 9, 2026 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,315.99 | -3.49% | 317 |