JPMorgan Chase & Co. (BMV:JPM)
Mexico · Delayed Price · Currency is MXN 6,139.99
+142.96 (2.38%)
At close: Sep 18, 2026
BMV:JPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,970.27 | 6,139.99 | 5,970.27 | 6,139.99 | 6,139.99 | 2.38% | 2,131 |
| Sep 17, 2026 | 6,035.00 | 6,035.00 | 5,997.03 | 5,997.03 | 5,997.03 | -0.76% | 653 |
| Sep 15, 2026 | 5,900.00 | 6,043.20 | 5,900.00 | 6,043.20 | 6,043.20 | 0.22% | 28 |
| Sep 14, 2026 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.35% | 12 |
| Sep 11, 2026 | 6,052.00 | 6,052.00 | 6,051.00 | 6,051.00 | 6,051.00 | 0.88% | 100 |
| Sep 10, 2026 | 6,006.66 | 6,006.66 | 5,980.00 | 5,998.50 | 5,998.50 | -0.12% | 6,855 |
| Sep 9, 2026 | 5,993.91 | 6,006.00 | 5,993.91 | 6,006.00 | 6,006.00 | 0.26% | 16,961 |
| Sep 8, 2026 | 6,120.00 | 6,120.00 | 5,979.28 | 5,990.63 | 5,990.63 | -2.11% | 23,921 |
| Sep 3, 2026 | 6,133.00 | 6,133.00 | 6,120.00 | 6,120.00 | 6,120.00 | 1.49% | 186 |
| Sep 2, 2026 | 6,059.00 | 6,128.00 | 6,025.00 | 6,030.00 | 6,030.00 | -0.24% | 4,926 |
| Sep 1, 2026 | 6,035.99 | 6,044.50 | 6,035.99 | 6,044.50 | 6,044.50 | -0.24% | 620 |
| Aug 31, 2026 | 6,059.00 | 6,059.00 | 6,059.00 | 6,059.00 | 6,059.00 | -0.02% | 44 |
| Aug 28, 2026 | 6,020.00 | 6,076.00 | 6,020.00 | 6,060.00 | 6,060.00 | 0.77% | 340 |
| Aug 27, 2026 | 6,025.00 | 6,025.00 | 6,013.45 | 6,013.45 | 6,013.45 | -0.64% | 30 |
| Aug 26, 2026 | 6,066.00 | 6,080.00 | 6,052.00 | 6,052.00 | 6,052.00 | 0.11% | 257 |
| Aug 25, 2026 | 6,002.00 | 6,053.00 | 6,000.01 | 6,045.07 | 6,045.07 | 0.18% | 635 |
| Aug 24, 2026 | 6,040.00 | 6,040.00 | 6,034.16 | 6,034.16 | 6,034.16 | 1.37% | 86 |
| Aug 21, 2026 | 5,947.12 | 5,957.00 | 5,800.00 | 5,952.78 | 5,952.78 | -0.32% | 4,274 |
| Aug 20, 2026 | 6,016.00 | 6,016.00 | 5,972.00 | 5,972.00 | 5,972.00 | -3.60% | 610 |
| Aug 19, 2026 | 6,067.47 | 6,195.00 | 6,000.00 | 6,195.00 | 6,195.00 | -0.08% | 107 |
| Aug 18, 2026 | 6,180.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | - | 641 |
| Aug 17, 2026 | 6,192.00 | 6,200.01 | 6,180.00 | 6,200.01 | 6,200.01 | 0.40% | 163 |
| Aug 14, 2026 | 6,200.00 | 6,200.00 | 6,174.76 | 6,175.13 | 6,175.13 | -0.48% | 9,463 |
| Aug 13, 2026 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | -0.54% | 2,365 |
| Aug 12, 2026 | 6,227.00 | 6,245.00 | 6,200.00 | 6,238.53 | 6,238.53 | 0.72% | 191 |
| Aug 11, 2026 | 6,160.00 | 6,202.17 | 6,160.00 | 6,193.77 | 6,193.77 | 0.88% | 118 |
| Aug 10, 2026 | 6,152.76 | 6,152.76 | 6,140.00 | 6,140.00 | 6,140.00 | 0.08% | 3,292 |
| Aug 7, 2026 | 6,138.00 | 6,138.00 | 6,117.86 | 6,135.00 | 6,135.00 | 0.02% | 579 |
| Aug 6, 2026 | 6,189.00 | 6,200.00 | 6,120.00 | 6,134.00 | 6,134.00 | -1.03% | 776 |
| Aug 5, 2026 | 6,198.01 | 6,198.01 | 6,198.00 | 6,198.00 | 6,198.00 | -0.43% | 81 |
| Aug 4, 2026 | 6,175.00 | 6,225.00 | 6,175.00 | 6,225.00 | 6,225.00 | 2.32% | 316 |
| Aug 3, 2026 | 6,105.00 | 6,128.99 | 6,080.00 | 6,083.81 | 6,083.81 | -0.46% | 346 |
| Jul 31, 2026 | 6,125.00 | 6,125.00 | 6,111.91 | 6,111.91 | 6,111.91 | 0.33% | 73 |
| Jul 30, 2026 | 6,038.00 | 6,101.30 | 6,038.00 | 6,092.00 | 6,092.00 | 1.02% | 257 |
| Jul 29, 2026 | 6,153.01 | 6,153.01 | 6,030.76 | 6,030.76 | 6,030.76 | -3.00% | 536 |
| Jul 28, 2026 | 6,267.00 | 6,267.00 | 6,202.56 | 6,217.39 | 6,217.39 | -0.20% | 191 |
| Jul 27, 2026 | 6,167.00 | 6,229.99 | 6,167.00 | 6,229.99 | 6,229.99 | 1.30% | 5,240 |
| Jul 24, 2026 | 6,115.00 | 6,165.00 | 6,115.00 | 6,150.00 | 6,150.00 | 0.85% | 1,081 |
| Jul 23, 2026 | 6,099.63 | 6,099.63 | 6,097.45 | 6,098.00 | 6,098.00 | 0.63% | 2,378 |
| Jul 22, 2026 | 6,047.00 | 6,060.00 | 6,042.00 | 6,060.00 | 6,060.00 | 0.75% | 213 |
| Jul 21, 2026 | 5,925.84 | 6,025.00 | 5,925.84 | 6,015.00 | 6,015.00 | 2.01% | 5,978 |
| Jul 20, 2026 | 5,895.00 | 5,903.30 | 5,887.95 | 5,896.37 | 5,896.37 | -3.63% | 387 |
| Jul 17, 2026 | 6,022.79 | 6,118.39 | 5,970.00 | 6,118.39 | 6,118.39 | 2.83% | 1,283 |
| Jul 16, 2026 | 6,035.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.50% | 311 |
| Jul 15, 2026 | 6,050.00 | 6,137.51 | 6,007.57 | 6,040.37 | 6,040.37 | 2.03% | 21,351 |
| Jul 14, 2026 | 5,968.00 | 5,990.00 | 5,911.10 | 5,920.00 | 5,920.00 | 0.85% | 787 |
| Jul 13, 2026 | 5,835.00 | 5,880.00 | 5,835.00 | 5,870.00 | 5,870.00 | -0.10% | 512 |
| Jul 10, 2026 | 5,880.00 | 5,885.00 | 5,869.49 | 5,876.00 | 5,876.00 | 0.27% | 10,901 |
| Jul 9, 2026 | 5,900.00 | 5,900.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.09% | 1,420 |
| Jul 8, 2026 | 5,860.00 | 5,870.00 | 5,855.00 | 5,855.00 | 5,855.00 | -1.43% | 45 |