Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 5,225.00
-175.01 (-3.24%)
Last updated: Sep 18, 2026, 1:54 PM CST
BMV:INTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,290.00 | 5,290.00 | 5,190.00 | 5,225.00 | 5,225.00 | -3.24% | 1,516 |
| Sep 17, 2026 | 5,457.00 | 5,537.00 | 5,400.00 | 5,400.01 | 5,400.01 | -6.90% | 297 |
| Sep 15, 2026 | 5,670.77 | 5,800.00 | 5,670.77 | 5,800.00 | 5,800.00 | -0.22% | 1,015 |
| Sep 14, 2026 | 5,650.00 | 5,830.00 | 5,650.00 | 5,812.64 | 5,812.64 | 6.56% | 656 |
| Sep 11, 2026 | 5,469.59 | 5,469.59 | 5,335.00 | 5,454.58 | 5,454.58 | 2.62% | 91 |
| Sep 10, 2026 | 5,330.00 | 5,350.00 | 5,288.50 | 5,315.41 | 5,315.41 | 0.51% | 533 |
| Sep 9, 2026 | 5,400.00 | 5,400.00 | 5,288.50 | 5,288.50 | 5,288.50 | -1.68% | 206 |
| Sep 8, 2026 | 5,338.00 | 5,388.00 | 5,305.50 | 5,378.62 | 5,378.62 | -4.02% | 361 |
| Sep 4, 2026 | 5,624.00 | 5,624.00 | 5,602.00 | 5,603.73 | 5,603.73 | -3.38% | 269 |
| Sep 3, 2026 | 5,956.02 | 6,110.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.85% | 1,507 |
| Sep 2, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.17% | 205 |
| Sep 1, 2026 | 5,966.23 | 6,030.00 | 5,959.99 | 5,980.00 | 5,980.00 | -2.36% | 238 |
| Aug 31, 2026 | 6,120.00 | 6,124.37 | 6,106.00 | 6,124.37 | 6,124.37 | 0.81% | 129 |
| Aug 28, 2026 | 5,950.00 | 6,075.00 | 5,950.00 | 6,075.00 | 6,075.00 | 2.97% | 347 |
| Aug 27, 2026 | 5,800.00 | 5,910.00 | 5,800.00 | 5,900.02 | 5,900.02 | 0.98% | 129 |
| Aug 26, 2026 | 5,800.00 | 5,865.60 | 5,766.00 | 5,842.76 | 5,842.76 | -3.40% | 436 |
| Aug 25, 2026 | 6,125.00 | 6,125.00 | 6,045.00 | 6,048.45 | 6,048.45 | -3.92% | 269 |
| Aug 24, 2026 | 6,220.00 | 6,310.00 | 6,220.00 | 6,295.00 | 6,295.00 | 1.49% | 125 |
| Aug 21, 2026 | 6,172.00 | 6,270.00 | 6,172.00 | 6,202.36 | 6,202.36 | 0.38% | 298 |
| Aug 20, 2026 | 6,140.00 | 6,179.00 | 6,136.00 | 6,179.00 | 6,179.00 | 0.62% | 9,222 |
| Aug 19, 2026 | 6,156.00 | 6,160.00 | 6,027.58 | 6,140.72 | 6,140.72 | 2.10% | 211 |
| Aug 18, 2026 | 5,720.00 | 6,033.00 | 5,720.00 | 6,014.71 | 6,014.71 | 4.46% | 173 |
| Aug 17, 2026 | 5,680.00 | 5,758.00 | 5,680.00 | 5,758.00 | 5,758.00 | -2.37% | 69 |
| Aug 14, 2026 | 6,064.58 | 6,064.58 | 5,890.00 | 5,898.00 | 5,898.00 | -3.23% | 155 |
| Aug 13, 2026 | 5,866.00 | 6,140.00 | 5,780.00 | 6,095.06 | 6,095.06 | 7.46% | 652 |
| Aug 12, 2026 | 5,710.99 | 5,710.99 | 5,650.00 | 5,671.99 | 5,671.99 | -0.89% | 77 |
| Aug 11, 2026 | 5,720.00 | 5,765.01 | 5,706.00 | 5,722.99 | 5,722.99 | 0.23% | 225 |
| 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 |