Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 5,510.00
+195.11 (3.67%)
Last updated: May 22, 2026, 12:23 PM CST
BMV:INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,370.00 | 5,390.00 | 5,370.00 | 5,378.00 | - | 1.19% | 102 |
| May 21, 2026 | 5,532.00 | 5,532.00 | 5,266.00 | 5,314.89 | 5,314.89 | -20.20% | 6,627 |
| May 20, 2026 | 6,715.00 | 6,717.00 | 6,650.00 | 6,660.00 | 6,660.00 | -5.49% | 1,324 |
| May 19, 2026 | 7,145.01 | 7,178.01 | 7,046.58 | 7,046.58 | 7,046.58 | 2.87% | 86 |
| May 18, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 3.80% | 19 |
| May 14, 2026 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 1.68% | 15 |
| May 13, 2026 | 6,485.00 | 6,561.83 | 6,401.00 | 6,490.00 | 6,490.00 | -3.11% | 214 |
| May 12, 2026 | 6,727.15 | 6,727.15 | 6,698.00 | 6,698.00 | 6,698.00 | -0.36% | 161 |
| May 11, 2026 | 6,840.00 | 6,840.00 | 6,722.00 | 6,722.00 | 6,722.00 | -1.15% | 129 |
| May 8, 2026 | 6,868.59 | 6,868.59 | 6,780.00 | 6,800.02 | 6,800.02 | 1.47% | 74 |
| May 6, 2026 | 6,830.00 | 6,830.00 | 6,701.32 | 6,701.32 | 6,701.32 | -3.37% | 248 |
| May 5, 2026 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | -2.66% | 309 |
| May 4, 2026 | 7,124.00 | 7,125.00 | 7,124.00 | 7,124.55 | 7,124.55 | 4.75% | 105 |
| Apr 30, 2026 | 6,801.20 | 6,801.20 | 6,801.20 | 6,801.20 | 6,801.20 | -1.27% | 44 |
| Apr 29, 2026 | 6,888.89 | 6,888.89 | 6,888.89 | 6,888.89 | 6,888.89 | -1.59% | 1,216 |
| Apr 28, 2026 | 6,855.00 | 7,000.00 | 6,855.00 | 7,000.00 | 7,000.00 | 2.99% | 364 |
| Apr 27, 2026 | 6,756.00 | 6,870.00 | 6,756.00 | 6,796.99 | 6,796.99 | 0.34% | 120 |
| Apr 24, 2026 | 6,775.00 | 6,775.00 | 6,774.00 | 6,774.00 | 6,774.00 | 1.52% | 47 |
| Apr 23, 2026 | 6,581.00 | 6,687.30 | 6,550.00 | 6,672.51 | 6,672.51 | -5.76% | 5,085 |
| Apr 22, 2026 | 7,079.63 | 7,080.00 | 7,079.63 | 7,080.00 | 7,080.00 | 0.47% | 721 |
| Apr 21, 2026 | 7,170.00 | 7,199.99 | 7,046.71 | 7,046.71 | 7,046.71 | 3.71% | 63 |
| Apr 17, 2026 | 6,730.00 | 6,794.89 | 6,730.00 | 6,794.89 | 6,794.89 | 1.11% | 2,527 |
| Apr 16, 2026 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | - | 20 |
| Apr 15, 2026 | 6,603.42 | 6,720.00 | 6,603.42 | 6,720.00 | 6,720.00 | 5.83% | 1,014 |
| Apr 14, 2026 | 6,430.00 | 6,430.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.38% | 3,738 |
| Apr 13, 2026 | 6,300.00 | 6,383.00 | 6,284.00 | 6,374.04 | 6,374.04 | 5.99% | 7,054 |
| 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 | -10.82% | 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 |