JPMorgan Chase & Co. (BMV:JPM)
Mexico · Delayed Price · Currency is MXN 5,478.00
+77.00 (1.43%)
Last updated: Apr 30, 2026, 1:38 PM CST
BMV:JPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,494.00 | 5,494.00 | 5,478.00 | 5,478.00 | 5,478.00 | 1.43% | 592 |
| Apr 29, 2026 | 5,410.00 | 5,410.00 | 5,401.00 | 5,401.00 | 5,401.00 | -0.35% | 223 |
| Apr 28, 2026 | 5,442.99 | 5,443.00 | 5,385.01 | 5,420.00 | 5,420.00 | -0.15% | 1,193 |
| Apr 27, 2026 | 5,420.00 | 5,428.00 | 5,420.00 | 5,428.00 | 5,428.00 | 1.33% | 173 |
| Apr 24, 2026 | 5,391.50 | 5,410.00 | 5,357.00 | 5,357.00 | 5,357.00 | -1.89% | 261 |
| Apr 23, 2026 | 5,402.01 | 5,460.00 | 5,402.01 | 5,460.00 | 5,460.00 | 0.57% | 138 |
| Apr 22, 2026 | 5,428.89 | 5,428.89 | 5,401.73 | 5,428.88 | 5,428.88 | -1.14% | 1,951 |
| Apr 21, 2026 | 5,497.28 | 5,497.28 | 5,491.28 | 5,491.28 | 5,491.28 | 0.24% | 2,173 |
| Apr 20, 2026 | 5,466.00 | 5,478.19 | 5,455.00 | 5,478.19 | 5,478.19 | 1.67% | 249 |
| Apr 17, 2026 | 5,386.00 | 5,425.00 | 5,372.50 | 5,388.00 | 5,388.00 | 1.03% | 116 |
| Apr 16, 2026 | 5,327.80 | 5,333.03 | 5,300.00 | 5,333.03 | 5,333.03 | 1.20% | 4,852 |
| Apr 15, 2026 | 5,290.00 | 5,290.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.04% | 60 |
| Apr 14, 2026 | 5,395.00 | 5,405.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.11% | 560 |
| Apr 13, 2026 | 5,368.00 | 5,390.00 | 5,368.00 | 5,386.00 | 5,386.00 | 0.11% | 2,938 |
| Apr 10, 2026 | 5,358.59 | 5,380.00 | 5,358.59 | 5,380.00 | 5,380.00 | -0.29% | 372 |
| Apr 9, 2026 | 5,365.53 | 5,395.85 | 5,365.53 | 5,395.85 | 5,395.85 | 0.67% | 3,090 |
| Apr 8, 2026 | 5,345.96 | 5,360.00 | 5,345.96 | 5,360.00 | 5,360.00 | 2.10% | 145 |
| Apr 7, 2026 | 5,270.00 | 5,270.00 | 5,250.00 | 5,250.01 | 5,250.01 | -0.27% | 61 |
| Apr 6, 2026 | 5,273.54 | 5,280.00 | 5,264.00 | 5,264.00 | 5,264.00 | -0.02% | 238 |
| Apr 1, 2026 | 5,270.00 | 5,302.00 | 5,260.00 | 5,265.00 | 5,238.21 | -0.09% | 709 |
| Mar 31, 2026 | 5,235.00 | 5,290.00 | 5,235.00 | 5,270.00 | 5,243.18 | 1.93% | 214 |
| Mar 30, 2026 | 5,170.00 | 5,173.89 | 5,170.00 | 5,170.00 | 5,143.69 | -0.58% | 566 |
| Mar 27, 2026 | 5,147.60 | 5,200.00 | 5,142.00 | 5,200.00 | 5,173.54 | -0.38% | 1,213 |
| Mar 26, 2026 | 5,188.00 | 5,219.99 | 5,188.00 | 5,219.99 | 5,193.42 | -0.57% | 473 |
| Mar 25, 2026 | 5,234.00 | 5,250.00 | 5,232.99 | 5,250.00 | 5,223.28 | 0.86% | 192 |
| Mar 24, 2026 | 5,219.00 | 5,252.00 | 5,205.20 | 5,205.20 | 5,178.71 | 0.68% | 96 |
| Mar 23, 2026 | 5,200.00 | 5,200.00 | 5,170.00 | 5,170.00 | 5,143.69 | 0.58% | 82 |
| Mar 20, 2026 | 5,145.00 | 5,190.23 | 5,140.00 | 5,140.00 | 5,113.84 | 0.33% | 426 |
| Mar 18, 2026 | 5,087.00 | 5,123.00 | 5,087.00 | 5,123.00 | 5,096.93 | 1.08% | 1,546 |
| Mar 17, 2026 | 5,068.00 | 5,068.42 | 5,068.00 | 5,068.42 | 5,042.63 | -0.04% | 27 |
| Mar 13, 2026 | 5,100.00 | 5,105.00 | 5,070.20 | 5,070.20 | 5,044.40 | 0.90% | 71 |
| Mar 12, 2026 | 5,026.00 | 5,040.00 | 4,916.00 | 5,025.04 | 4,999.47 | -0.89% | 5,692 |
| Mar 11, 2026 | 5,035.01 | 5,070.00 | 5,035.01 | 5,070.00 | 5,044.20 | -0.28% | 55 |
| Mar 10, 2026 | 5,092.80 | 5,111.00 | 5,084.00 | 5,084.00 | 5,058.13 | -1.01% | 493 |
| Mar 9, 2026 | 5,055.00 | 5,136.00 | 5,025.00 | 5,136.00 | 5,109.86 | 0.08% | 439 |
| Mar 6, 2026 | 5,100.00 | 5,132.00 | 5,100.00 | 5,132.00 | 5,105.88 | -1.31% | 156 |
| Mar 5, 2026 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,173.54 | -1.01% | 131 |
| Mar 4, 2026 | 5,200.00 | 5,253.00 | 5,200.00 | 5,253.00 | 5,226.27 | -0.85% | 93 |
| Mar 3, 2026 | 5,170.00 | 5,328.00 | 5,170.00 | 5,297.97 | 5,271.01 | 2.64% | 503 |
| Mar 2, 2026 | 5,190.00 | 5,190.00 | 5,161.90 | 5,161.90 | 5,135.63 | 0.48% | 146 |
| Feb 27, 2026 | 5,150.00 | 5,150.00 | 5,089.00 | 5,137.18 | 5,111.04 | -2.69% | 1,071 |
| Feb 26, 2026 | 5,299.99 | 5,300.00 | 5,279.00 | 5,279.22 | 5,252.35 | 1.33% | 209 |
| Feb 25, 2026 | 5,110.00 | 5,210.00 | 5,110.00 | 5,210.00 | 5,183.49 | 1.76% | 155 |
| Feb 24, 2026 | 5,053.00 | 5,124.01 | 5,053.00 | 5,120.00 | 5,093.94 | -0.58% | 1,611 |
| Feb 23, 2026 | 5,185.00 | 5,185.00 | 5,105.00 | 5,150.08 | 5,123.87 | -3.25% | 548 |
| Feb 20, 2026 | 5,290.00 | 5,325.00 | 5,290.00 | 5,323.00 | 5,295.91 | 0.50% | 586 |
| Feb 19, 2026 | 5,308.00 | 5,308.00 | 5,296.31 | 5,296.31 | 5,269.36 | -0.74% | 986 |
| Feb 18, 2026 | 5,322.75 | 5,348.00 | 5,322.75 | 5,336.00 | 5,308.84 | 1.54% | 1,055 |
| Feb 17, 2026 | 5,195.00 | 5,275.00 | 5,195.00 | 5,255.00 | 5,228.26 | 0.93% | 1,805 |
| Feb 13, 2026 | 5,204.21 | 5,220.00 | 5,200.00 | 5,206.76 | 5,180.26 | -0.33% | 324 |