Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 5,710.00
+90.00 (1.60%)
At close: Aug 10, 2026
BMV:INTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5,646.00 | 5,728.00 | 5,646.00 | 5,710.00 | 5,710.00 | 1.60% | 571 |
| Aug 7, 2026 | 5,622.00 | 5,622.00 | 5,620.00 | 5,620.00 | 5,620.00 | 1.89% | 86 |
| Aug 6, 2026 | 5,489.68 | 5,516.00 | 5,489.68 | 5,516.00 | 5,516.00 | -1.68% | 1,034 |
| Aug 5, 2026 | 5,533.00 | 5,610.00 | 5,533.00 | 5,610.00 | 5,610.00 | 1.10% | 86 |
| Aug 4, 2026 | 5,530.00 | 5,549.00 | 5,526.43 | 5,549.00 | 5,549.00 | 0.13% | 293 |
| Aug 3, 2026 | 5,700.00 | 5,700.00 | 5,541.00 | 5,541.91 | 5,541.91 | 1.39% | 122 |
| Jul 31, 2026 | 5,470.00 | 5,470.00 | 5,466.00 | 5,466.00 | 5,466.00 | 0.08% | 65 |
| Jul 30, 2026 | 5,502.00 | 5,502.00 | 5,280.00 | 5,461.60 | 5,461.60 | -6.35% | 1,210 |
| Jul 29, 2026 | 5,560.00 | 5,845.00 | 5,560.00 | 5,831.87 | 5,831.87 | 6.95% | 481 |
| Jul 28, 2026 | 5,453.00 | 5,545.00 | 5,450.00 | 5,452.88 | 5,452.88 | 1.92% | 1,169 |
| Jul 27, 2026 | 5,380.00 | 5,400.00 | 5,339.00 | 5,350.00 | 5,350.00 | 3.84% | 294 |
| Jul 24, 2026 | 5,150.00 | 5,165.00 | 5,150.00 | 5,152.05 | 5,152.05 | 4.40% | 130 |
| Jul 23, 2026 | 4,952.96 | 5,050.00 | 4,915.00 | 4,935.00 | 4,935.00 | -0.36% | 466 |
| Jul 22, 2026 | 4,952.96 | 4,952.96 | 4,952.96 | 4,952.96 | 4,952.96 | -1.43% | 41 |
| Jul 21, 2026 | 5,080.00 | 5,080.00 | 5,025.00 | 5,025.00 | 5,025.00 | 2.55% | 144 |
| Jul 20, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -4.35% | 33 |
| Jul 17, 2026 | 5,264.00 | 5,264.00 | 5,123.00 | 5,123.00 | 5,123.00 | -0.21% | 44 |
| Jul 16, 2026 | 5,075.00 | 5,134.00 | 5,075.00 | 5,134.00 | 5,134.00 | 5.31% | 142 |
| Jul 15, 2026 | 4,950.00 | 4,950.00 | 4,875.00 | 4,875.00 | 4,875.00 | -1.52% | 70 |
| Jul 14, 2026 | 4,782.00 | 4,969.00 | 4,782.00 | 4,950.00 | 4,950.00 | -1.96% | 401 |
| Jul 13, 2026 | 5,164.00 | 5,172.00 | 5,045.76 | 5,048.83 | 5,048.83 | 5.07% | 857 |
| Jul 10, 2026 | 4,817.68 | 4,817.68 | 4,800.01 | 4,805.00 | 4,805.00 | 0.95% | 34 |
| Jul 9, 2026 | 4,775.39 | 4,775.39 | 4,760.00 | 4,760.00 | 4,760.00 | -0.14% | 1,091 |
| Jul 8, 2026 | 4,791.00 | 4,791.00 | 4,776.00 | 4,787.84 | 4,766.69 | -2.75% | 60 |
| Jul 7, 2026 | 4,910.00 | 4,951.00 | 4,910.00 | 4,923.00 | 4,901.25 | 4.63% | 1,068 |
| Jul 6, 2026 | 4,657.00 | 4,717.00 | 4,657.00 | 4,705.29 | 4,684.50 | -2.38% | 13,295 |
| Jul 2, 2026 | 4,731.13 | 4,840.00 | 4,731.13 | 4,820.00 | 4,798.71 | 1.88% | 453 |
| Jul 1, 2026 | 4,800.00 | 4,800.00 | 4,715.34 | 4,731.13 | 4,710.23 | 3.23% | 938 |
| Jun 30, 2026 | 4,568.39 | 4,582.99 | 4,568.39 | 4,582.99 | 4,562.74 | -1.97% | 842 |
| Jun 29, 2026 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,654.35 | -0.83% | 26 |
| Jun 26, 2026 | 4,698.00 | 4,742.00 | 4,670.00 | 4,714.08 | 4,693.25 | 5.63% | 307 |
| Jun 25, 2026 | 4,530.00 | 4,530.00 | 4,461.01 | 4,463.00 | 4,443.28 | -3.90% | 450 |
| Jun 24, 2026 | 4,620.22 | 4,750.00 | 4,620.22 | 4,644.00 | 4,623.48 | 2.07% | 120 |
| Jun 23, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,529.90 | 1.48% | 25 |
| Jun 22, 2026 | 4,528.00 | 4,528.00 | 4,400.07 | 4,483.54 | 4,463.73 | -2.41% | 539 |
| Jun 18, 2026 | 4,535.00 | 4,656.00 | 4,535.00 | 4,594.28 | 4,573.98 | -2.05% | 137 |
| Jun 17, 2026 | 4,822.00 | 4,830.00 | 4,661.07 | 4,690.27 | 4,669.55 | -2.75% | 115 |
| Jun 16, 2026 | 4,769.00 | 4,822.84 | 4,769.00 | 4,822.84 | 4,801.53 | -2.51% | 72 |
| Jun 15, 2026 | 4,930.00 | 4,947.00 | 4,920.00 | 4,947.00 | 4,925.14 | 4.65% | 138 |
| Jun 12, 2026 | 4,624.00 | 4,727.00 | 4,624.00 | 4,727.00 | 4,706.12 | -0.77% | 155 |
| Jun 11, 2026 | 4,812.25 | 4,812.25 | 4,763.83 | 4,763.83 | 4,742.78 | -3.75% | 121 |
| Jun 10, 2026 | 5,000.00 | 5,000.00 | 4,933.01 | 4,949.50 | 4,927.63 | -3.33% | 141 |
| Jun 9, 2026 | 5,280.00 | 5,280.00 | 5,101.70 | 5,120.00 | 5,097.38 | -3.87% | 3,899 |
| Jun 8, 2026 | 5,180.00 | 5,336.00 | 5,127.00 | 5,325.95 | 5,302.42 | 2.94% | 784 |
| Jun 5, 2026 | 5,200.00 | 5,200.00 | 5,135.00 | 5,173.67 | 5,150.81 | -1.32% | 801 |
| Jun 4, 2026 | 5,451.00 | 5,451.00 | 5,218.56 | 5,243.02 | 5,219.86 | -3.04% | 690 |
| Jun 3, 2026 | 5,430.00 | 5,450.00 | 5,397.00 | 5,407.63 | 5,383.74 | -3.33% | 368 |
| Jun 2, 2026 | 5,999.00 | 5,999.00 | 5,470.00 | 5,593.85 | 5,569.14 | -9.19% | 4,597 |
| Jun 1, 2026 | 6,000.00 | 6,302.53 | 6,000.00 | 6,160.00 | 6,132.79 | 7.85% | 3,359 |
| May 29, 2026 | 5,543.05 | 5,740.01 | 5,543.05 | 5,711.44 | 5,686.21 | 4.99% | 1,110 |