Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 6,106.00
+31.00 (0.51%)
Last updated: Aug 31, 2026, 9:22 AM CST
BMV:INTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |