The Kraft Heinz Company (BMV:KHC)
Mexico · Delayed Price · Currency is MXN 423.00
0.00 (0.00%)
At close: Feb 9, 2026
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -0.47% | 65 |
| Feb 4, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2.88% | 39 |
| Feb 3, 2026 | 410.00 | 413.10 | 410.00 | 413.10 | 413.10 | 0.05% | 933 |
| Jan 30, 2026 | 403.00 | 413.00 | 403.00 | 412.90 | 412.90 | 0.71% | 144 |
| Jan 27, 2026 | 407.45 | 410.00 | 407.45 | 410.00 | 410.00 | 1.23% | 301 |
| Jan 26, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1.11% | 21 |
| Jan 23, 2026 | 400.57 | 400.57 | 400.57 | 400.57 | 400.57 | 1.41% | 294 |
| Jan 22, 2026 | 395.01 | 397.00 | 395.01 | 395.01 | 395.01 | 1.03% | 422 |
| Jan 21, 2026 | 386.06 | 394.01 | 386.06 | 391.00 | 391.00 | -6.46% | 1,180 |
| Jan 20, 2026 | 413.01 | 421.00 | 413.01 | 418.01 | 418.01 | 0.73% | 165 |
| Jan 19, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -1.19% | 19 |
| Jan 16, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -3.00% | 10 |
| Jan 14, 2026 | 429.99 | 433.00 | 429.99 | 433.00 | 433.00 | 3.21% | 82 |
| Jan 13, 2026 | 420.95 | 421.00 | 419.53 | 419.53 | 419.53 | -0.11% | 88 |
| Jan 12, 2026 | 420.00 | 422.50 | 420.00 | 420.00 | 420.00 | -0.48% | 125 |
| Jan 9, 2026 | 430.00 | 430.00 | 421.00 | 422.01 | 422.01 | -1.86% | 316 |
| Jan 8, 2026 | 420.62 | 430.00 | 419.00 | 429.99 | 429.99 | 3.86% | 50,152 |
| Jan 7, 2026 | 421.00 | 421.00 | 414.00 | 414.00 | 414.00 | -1.97% | 1,221 |
| Jan 6, 2026 | 433.00 | 433.00 | 422.31 | 422.31 | 422.31 | -1.33% | 70 |
| Jan 5, 2026 | 436.80 | 436.80 | 426.80 | 428.01 | 428.01 | -2.64% | 101 |
| Jan 2, 2026 | 437.32 | 439.61 | 437.28 | 439.61 | 439.61 | -0.22% | 120,083 |
| Dec 30, 2025 | 438.46 | 440.65 | 438.46 | 440.59 | 440.59 | 0.49% | 61 |
| Dec 29, 2025 | 437.00 | 438.46 | 436.28 | 438.46 | 438.46 | 1.73% | 45 |
| Dec 26, 2025 | 430.00 | 431.00 | 430.00 | 431.00 | 431.00 | 1.41% | 401 |
| Dec 23, 2025 | 429.99 | 429.99 | 424.00 | 425.00 | 425.00 | -2.30% | 863 |
| Dec 22, 2025 | 437.90 | 438.01 | 435.00 | 435.00 | 435.00 | -1.62% | 218 |
| Dec 19, 2025 | 442.15 | 442.15 | 442.15 | 442.15 | 442.15 | -0.22% | 594 |
| Dec 16, 2025 | 444.68 | 444.68 | 442.86 | 443.13 | 443.13 | 0.94% | 150,017 |
| Dec 15, 2025 | 440.51 | 440.51 | 439.02 | 439.02 | 439.02 | -0.04% | 421 |
| Dec 11, 2025 | 444.00 | 444.00 | 439.20 | 439.20 | 439.20 | -0.08% | 180 |
| Dec 9, 2025 | 439.99 | 440.00 | 437.94 | 439.55 | 439.55 | -1.84% | 142 |
| Dec 8, 2025 | 447.77 | 447.77 | 447.77 | 447.77 | 447.77 | 0.75% | 59 |
| Dec 5, 2025 | 446.02 | 446.02 | 443.34 | 444.44 | 444.44 | -5.24% | 329 |
| Dec 4, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1.96% | 21 |
| Dec 3, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.32% | 46 |
| Dec 2, 2025 | 456.00 | 456.00 | 453.99 | 454.00 | 454.00 | -1.31% | 135 |
| Dec 1, 2025 | 460.00 | 460.01 | 460.00 | 460.01 | 460.01 | -0.86% | 136 |
| Nov 28, 2025 | 467.30 | 467.30 | 464.00 | 464.00 | 464.00 | -1.75% | 30 |
| Nov 27, 2025 | 472.00 | 472.26 | 472.00 | 472.26 | 464.92 | 0.27% | 25 |
| Nov 26, 2025 | 470.64 | 472.99 | 470.00 | 470.99 | 463.67 | 0.42% | 432 |
| Nov 25, 2025 | 469.90 | 472.99 | 469.00 | 469.00 | 461.71 | 0.86% | 318 |
| Nov 24, 2025 | 464.50 | 466.00 | 464.50 | 465.00 | 457.77 | 0.13% | 552 |
| Nov 21, 2025 | 464.39 | 464.39 | 464.39 | 464.39 | 457.17 | 1.48% | 15 |
| Nov 19, 2025 | 457.60 | 457.60 | 457.60 | 457.60 | 450.49 | 1.21% | 90,016 |
| Nov 14, 2025 | 453.53 | 454.08 | 452.15 | 452.15 | 445.12 | -1.49% | 90,253 |
| Nov 13, 2025 | 457.00 | 459.00 | 457.00 | 459.00 | 451.87 | 2.68% | 1,051 |
| Nov 12, 2025 | 448.42 | 448.42 | 447.00 | 447.00 | 440.05 | -0.81% | 330 |
| Nov 11, 2025 | 450.64 | 450.64 | 450.64 | 450.64 | 443.64 | -0.67% | 12 |
| Nov 10, 2025 | 451.42 | 453.67 | 451.42 | 453.67 | 446.62 | 2.33% | 33 |
| Nov 6, 2025 | 452.00 | 452.00 | 443.34 | 443.34 | 436.45 | -1.92% | 56 |