Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 5,629.99
+255.99 (4.76%)
At close: Oct 9, 2026
BMV:INTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5,616.00 | 5,629.99 | 5,616.00 | 5,629.99 | 5,629.99 | 4.76% | 90 |
| Oct 8, 2026 | 5,408.99 | 5,408.99 | 5,374.00 | 5,374.00 | 5,374.00 | 0.92% | 57 |
| Oct 7, 2026 | 5,293.00 | 5,350.00 | 5,279.99 | 5,350.00 | 5,325.15 | 3.08% | 1,614 |
| Oct 6, 2026 | 5,151.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,165.89 | 1.61% | 122 |
| Oct 5, 2026 | 5,130.01 | 5,250.00 | 5,108.00 | 5,108.00 | 5,084.27 | 0.44% | 168 |
| Oct 2, 2026 | 5,119.00 | 5,119.00 | 5,083.92 | 5,085.52 | 5,061.90 | -1.75% | 53 |
| Oct 1, 2026 | 5,195.00 | 5,220.00 | 5,124.00 | 5,176.00 | 5,151.96 | 3.98% | 1,018 |
| Sep 30, 2026 | 4,929.00 | 4,998.99 | 4,929.00 | 4,977.74 | 4,954.62 | 4.25% | 1,028 |
| Sep 29, 2026 | 4,880.00 | 4,880.00 | 4,775.00 | 4,775.00 | 4,752.82 | -0.93% | 353 |
| Sep 28, 2026 | 4,700.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,797.61 | -1.53% | 69 |
| Sep 25, 2026 | 4,909.00 | 4,914.00 | 4,880.00 | 4,895.00 | 4,872.26 | -0.41% | 169 |
| Sep 24, 2026 | 5,042.01 | 5,110.00 | 4,904.00 | 4,915.00 | 4,892.17 | -2.29% | 1,124 |
| Sep 23, 2026 | 5,032.80 | 5,071.00 | 5,030.02 | 5,030.02 | 5,006.65 | -0.44% | 83 |
| Sep 22, 2026 | 5,358.00 | 5,358.00 | 4,990.00 | 5,052.38 | 5,028.91 | -3.46% | 2,876 |
| Sep 21, 2026 | 5,203.50 | 5,233.19 | 5,203.50 | 5,233.19 | 5,208.88 | 0.16% | 8,258 |
| Sep 18, 2026 | 5,290.00 | 5,290.00 | 5,190.00 | 5,225.00 | 5,200.73 | -3.24% | 1,516 |
| Sep 17, 2026 | 5,457.00 | 5,537.00 | 5,400.00 | 5,400.01 | 5,374.93 | -6.90% | 297 |
| Sep 15, 2026 | 5,670.77 | 5,800.00 | 5,670.77 | 5,800.00 | 5,773.06 | -0.22% | 1,021 |
| Sep 14, 2026 | 5,650.00 | 5,830.00 | 5,650.00 | 5,812.64 | 5,785.64 | 6.56% | 656 |
| Sep 11, 2026 | 5,469.59 | 5,469.59 | 5,335.00 | 5,454.58 | 5,429.24 | 2.62% | 91 |
| Sep 10, 2026 | 5,330.00 | 5,350.00 | 5,288.50 | 5,315.41 | 5,290.72 | 0.51% | 533 |
| Sep 9, 2026 | 5,400.00 | 5,400.00 | 5,288.50 | 5,288.50 | 5,263.93 | -1.68% | 206 |
| Sep 8, 2026 | 5,338.00 | 5,388.00 | 5,305.50 | 5,378.62 | 5,353.63 | -4.02% | 361 |
| Sep 4, 2026 | 5,624.00 | 5,624.00 | 5,602.00 | 5,603.73 | 5,577.70 | -3.38% | 269 |
| Sep 3, 2026 | 5,956.02 | 6,110.00 | 5,800.00 | 5,800.00 | 5,773.06 | -0.85% | 1,507 |
| Sep 2, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,822.82 | -2.17% | 205 |
| Sep 1, 2026 | 5,966.23 | 6,030.00 | 5,959.99 | 5,980.00 | 5,952.22 | -2.36% | 238 |
| Aug 31, 2026 | 6,120.00 | 6,124.37 | 6,106.00 | 6,124.37 | 6,095.92 | 0.81% | 129 |
| Aug 28, 2026 | 5,950.00 | 6,075.00 | 5,950.00 | 6,075.00 | 6,046.78 | 2.97% | 347 |
| Aug 27, 2026 | 5,800.00 | 5,910.00 | 5,800.00 | 5,900.02 | 5,872.61 | 0.98% | 129 |
| Aug 26, 2026 | 5,800.00 | 5,865.60 | 5,766.00 | 5,842.76 | 5,815.62 | -3.40% | 436 |
| Aug 25, 2026 | 6,125.00 | 6,125.00 | 6,045.00 | 6,048.45 | 6,020.35 | -3.92% | 269 |
| Aug 24, 2026 | 6,220.00 | 6,310.00 | 6,220.00 | 6,295.00 | 6,265.76 | 1.49% | 125 |
| Aug 21, 2026 | 6,172.00 | 6,270.00 | 6,172.00 | 6,202.36 | 6,173.55 | 0.38% | 298 |
| Aug 20, 2026 | 6,140.00 | 6,179.00 | 6,136.00 | 6,179.00 | 6,150.30 | 0.62% | 9,222 |
| Aug 19, 2026 | 6,156.00 | 6,160.00 | 6,027.58 | 6,140.72 | 6,112.19 | 2.10% | 211 |
| Aug 18, 2026 | 5,720.00 | 6,033.00 | 5,720.00 | 6,014.71 | 5,986.77 | 4.46% | 173 |
| Aug 17, 2026 | 5,680.00 | 5,758.00 | 5,680.00 | 5,758.00 | 5,731.25 | -2.37% | 69 |
| Aug 14, 2026 | 6,064.58 | 6,064.58 | 5,890.00 | 5,898.00 | 5,870.60 | -3.23% | 155 |
| Aug 13, 2026 | 5,866.00 | 6,140.00 | 5,780.00 | 6,095.06 | 6,066.75 | 7.46% | 652 |
| Aug 12, 2026 | 5,710.99 | 5,710.99 | 5,650.00 | 5,671.99 | 5,645.64 | -0.89% | 77 |
| Aug 11, 2026 | 5,720.00 | 5,765.01 | 5,706.00 | 5,722.99 | 5,696.40 | 0.23% | 225 |
| Aug 10, 2026 | 5,646.00 | 5,728.00 | 5,646.00 | 5,710.00 | 5,683.48 | 1.60% | 571 |
| Aug 7, 2026 | 5,622.00 | 5,622.00 | 5,620.00 | 5,620.00 | 5,593.89 | 1.89% | 86 |
| Aug 6, 2026 | 5,489.68 | 5,516.00 | 5,489.68 | 5,516.00 | 5,490.38 | -1.68% | 1,034 |
| Aug 5, 2026 | 5,533.00 | 5,610.00 | 5,533.00 | 5,610.00 | 5,583.94 | 1.10% | 86 |
| Aug 4, 2026 | 5,530.00 | 5,549.00 | 5,526.43 | 5,549.00 | 5,523.22 | 0.13% | 293 |
| Aug 3, 2026 | 5,700.00 | 5,700.00 | 5,541.00 | 5,541.91 | 5,516.17 | 1.39% | 122 |
| Jul 31, 2026 | 5,470.00 | 5,470.00 | 5,466.00 | 5,466.00 | 5,440.61 | 0.08% | 65 |
| Jul 30, 2026 | 5,502.00 | 5,502.00 | 5,280.00 | 5,461.60 | 5,436.23 | -6.35% | 1,210 |