The Kraft Heinz Company (BMV:KHC)
Mexico · Delayed Price · Currency is MXN 462.00
+11.04 (2.45%)
At close: Oct 30, 2026
BMV:KHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 464.00 | 465.00 | 462.00 | 462.00 | 462.00 | 2.45% | 1,009 |
| Oct 29, 2026 | 450.96 | 450.96 | 450.96 | 450.96 | 450.96 | 1.80% | 121 |
| Oct 28, 2026 | 446.53 | 446.53 | 443.00 | 443.00 | 443.00 | -5.74% | 174 |
| Oct 22, 2026 | 444.00 | 470.00 | 444.00 | 470.00 | 470.00 | 6.82% | 232 |
| Oct 21, 2026 | 439.99 | 439.99 | 438.00 | 439.99 | 439.99 | 0.68% | 246 |
| Oct 20, 2026 | 436.90 | 437.01 | 436.90 | 437.01 | 437.01 | 1.16% | 138 |
| Oct 16, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.18% | 354 |
| Oct 15, 2026 | 429.25 | 431.55 | 429.25 | 431.24 | 431.24 | 3.91% | 248 |
| Oct 14, 2026 | 415.01 | 415.01 | 415.01 | 415.01 | 415.01 | 1.22% | 12 |
| Oct 12, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 64 |
| Oct 9, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.24% | 68 |
| Oct 8, 2026 | 399.00 | 401.00 | 399.00 | 401.00 | 401.00 | 1.78% | 564 |
| Oct 7, 2026 | 393.52 | 394.00 | 393.00 | 394.00 | 394.00 | -1.01% | 1,041 |
| Oct 6, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.51% | 53 |
| Oct 5, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | -2.95% | 123 |
| Oct 2, 2026 | 405.20 | 408.03 | 405.20 | 408.03 | 408.03 | 0.70% | 256 |
| Oct 1, 2026 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | -1.65% | 264 |
| Sep 30, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -1.90% | 69 |
| Sep 28, 2026 | 428.67 | 428.67 | 420.00 | 420.00 | 420.00 | -0.47% | 63 |
| Sep 25, 2026 | 424.66 | 424.66 | 422.00 | 422.00 | 422.00 | 1.69% | 119 |
| Sep 23, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -0.72% | 33 |
| Sep 9, 2026 | 419.00 | 419.00 | 418.00 | 418.00 | 418.00 | 0.24% | 58 |
| Sep 8, 2026 | 418.45 | 418.45 | 413.00 | 417.00 | 417.00 | -2.87% | 39 |
| Sep 4, 2026 | 429.33 | 429.33 | 429.33 | 429.33 | 429.33 | 1.60% | 37 |
| Sep 3, 2026 | 446.00 | 446.00 | 429.34 | 429.34 | 422.56 | -2.40% | 422 |
| Sep 2, 2026 | 442.00 | 442.00 | 439.91 | 439.91 | 432.96 | -0.02% | 12 |
| Sep 1, 2026 | 439.99 | 439.99 | 439.99 | 439.99 | 433.04 | 5.50% | 29 |
| Aug 26, 2026 | 416.80 | 417.06 | 416.80 | 417.06 | 410.47 | -2.56% | 1,221 |
| Aug 25, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 421.24 | -2.08% | 537 |
| Aug 19, 2026 | 421.00 | 437.50 | 421.00 | 437.07 | 430.16 | 2.24% | 158 |
| Aug 18, 2026 | 426.00 | 427.51 | 426.00 | 427.51 | 420.75 | -0.58% | 263 |
| Aug 17, 2026 | 429.99 | 429.99 | 429.99 | 429.99 | 423.20 | 0.23% | 56 |
| Aug 13, 2026 | 426.50 | 429.00 | 426.50 | 429.00 | 422.22 | 2.14% | 315 |
| Aug 12, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 413.36 | -3.23% | 62 |
| Aug 7, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 427.14 | - | 17 |
| Aug 6, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 427.14 | -4.82% | 304 |
| Aug 4, 2026 | 460.19 | 460.19 | 455.29 | 456.00 | 448.79 | 0.22% | 152 |
| Aug 3, 2026 | 454.00 | 455.00 | 451.73 | 455.00 | 447.81 | -2.36% | 171 |
| Jul 30, 2026 | 458.50 | 466.00 | 456.00 | 466.00 | 458.64 | -3.70% | 1,882 |
| Jul 29, 2026 | 478.67 | 483.91 | 478.67 | 483.91 | 476.26 | 1.77% | 312 |
| Jul 28, 2026 | 462.50 | 476.00 | 462.50 | 475.50 | 467.99 | 6.52% | 3,516 |
| Jul 27, 2026 | 446.41 | 446.41 | 446.41 | 446.41 | 439.36 | 0.75% | 12 |
| Jul 24, 2026 | 443.10 | 443.10 | 443.10 | 443.10 | 436.10 | -0.87% | 33 |
| Jul 23, 2026 | 452.00 | 452.00 | 447.00 | 447.00 | 439.94 | -1.26% | 31 |
| Jul 22, 2026 | 455.00 | 455.00 | 452.71 | 452.71 | 445.56 | 2.89% | 28 |
| Jul 20, 2026 | 451.26 | 451.26 | 440.01 | 440.01 | 433.06 | -4.76% | 468 |
| Jul 17, 2026 | 461.00 | 465.44 | 461.00 | 461.99 | 454.69 | 1.09% | 5,528 |
| Jul 16, 2026 | 450.00 | 456.99 | 450.00 | 456.99 | 449.77 | 3.63% | 84 |
| Jul 15, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 434.03 | 0.23% | 265 |
| Jul 14, 2026 | 436.00 | 440.00 | 436.00 | 440.00 | 433.05 | -0.35% | 190 |