Keel Infrastructure Corp. (BMV:KEEL)
Mexico · Delayed Price · Currency is MXN 79.50
+7.49 (10.40%)
At close: Jul 21, 2026
BMV:KEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 4.97% | 42 |
| Jul 17, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.88% | 304 |
| Jul 16, 2026 | 70.00 | 70.00 | 67.50 | 68.00 | 68.00 | -10.53% | 12,435 |
| Jul 15, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | -7.31% | 34 |
| Jul 10, 2026 | 80.50 | 81.99 | 80.00 | 81.99 | 81.99 | -2.53% | 1,249 |
| Jul 9, 2026 | 85.00 | 85.00 | 84.06 | 84.12 | 84.12 | 9.25% | 108 |
| Jul 8, 2026 | 78.10 | 78.10 | 77.00 | 77.00 | 77.00 | -0.65% | 29 |
| Jul 7, 2026 | 77.99 | 80.07 | 77.50 | 77.50 | 77.50 | -9.24% | 104 |
| Jul 6, 2026 | 84.00 | 85.39 | 83.55 | 85.39 | 85.39 | 2.64% | 30 |
| Jul 2, 2026 | 91.00 | 91.00 | 80.00 | 83.19 | 83.19 | -11.50% | 10,493 |
| Jul 1, 2026 | 101.59 | 101.59 | 94.00 | 94.00 | 94.00 | -6.00% | 10,151 |
| Jun 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | 19 |
| Jun 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | 14 |
| Jun 26, 2026 | 106.86 | 107.00 | 105.00 | 107.00 | 107.00 | 4.70% | 91 |
| Jun 25, 2026 | 105.52 | 105.52 | 97.30 | 102.20 | 102.20 | -3.13% | 289 |
| Jun 24, 2026 | 116.90 | 116.90 | 105.00 | 105.50 | 105.50 | -9.05% | 1,099 |
| Jun 23, 2026 | 109.00 | 118.00 | 109.00 | 116.00 | 116.00 | -0.07% | 534 |
| Jun 22, 2026 | 123.58 | 124.35 | 115.00 | 116.08 | 116.08 | 6.50% | 1,698 |
| Jun 18, 2026 | 107.00 | 109.00 | 104.57 | 109.00 | 109.00 | - | 700 |
| Jun 17, 2026 | 104.40 | 109.00 | 104.40 | 109.00 | 109.00 | 0.19% | 1,352 |
| Jun 16, 2026 | 102.40 | 108.79 | 102.40 | 108.79 | 108.79 | 11.01% | 251 |
| Jun 15, 2026 | 99.00 | 99.00 | 96.80 | 98.00 | 98.00 | -7.19% | 1,101 |
| Jun 12, 2026 | 100.81 | 105.59 | 100.81 | 105.59 | 105.59 | 14.77% | 26 |
| Jun 11, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.17% | 141 |
| Jun 10, 2026 | 96.36 | 96.36 | 92.00 | 93.09 | 93.09 | -3.03% | 254 |
| Jun 9, 2026 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | -2.04% | 28,517 |
| Jun 8, 2026 | 92.00 | 100.00 | 92.00 | 98.00 | 98.00 | 13.95% | 4,500 |
| Jun 5, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -16.50% | 175 |
| Jun 4, 2026 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | -6.36% | 180 |
| Jun 3, 2026 | 111.00 | 111.60 | 110.00 | 110.00 | 110.00 | -1.60% | 475 |
| Jun 2, 2026 | 110.00 | 111.79 | 110.00 | 111.79 | 111.79 | 4.97% | 50 |
| Jun 1, 2026 | 98.00 | 106.50 | 98.00 | 106.50 | 106.50 | 9.79% | 835 |
| May 29, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 0.41% | 59 |
| May 27, 2026 | 90.00 | 96.60 | 88.50 | 96.60 | 96.60 | 9.15% | 199 |
| May 26, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | 6.63% | 3,131 |
| May 22, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 3.75% | 186 |
| May 21, 2026 | 75.99 | 80.00 | 75.99 | 80.00 | 80.00 | 10.34% | 21,177 |
| May 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.55% | 70 |
| May 19, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -5.32% | 443 |
| May 18, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.26% | 264 |
| May 15, 2026 | 76.00 | 76.04 | 76.00 | 76.04 | 76.04 | 7.86% | 932 |
| May 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 5 |
| May 13, 2026 | 67.21 | 70.50 | 67.21 | 70.50 | 70.50 | 0.43% | 260 |
| May 12, 2026 | 69.00 | 70.20 | 69.00 | 70.20 | 70.20 | 22.41% | 675 |
| Apr 23, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 9.24% | 35,001 |
| Apr 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 4.58% | 20,000 |
| Apr 20, 2026 | 51.15 | 51.15 | 50.20 | 50.20 | 50.20 | 7.86% | 35,000 |
| Apr 16, 2026 | 47.85 | 47.85 | 46.54 | 46.54 | 46.54 | 1.17% | 21,707 |
| Apr 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 25.00% | - |
| Apr 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -10.72% | - |