The Kraft Heinz Company (BMV:KHC)
Mexico · Delayed Price · Currency is MXN 411.99
+3.99 (0.98%)
Last updated: May 21, 2026, 11:40 AM CST
BMV:KHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 409.99 | 411.99 | 409.99 | 411.99 | 411.99 | 0.98% | 73 |
| May 20, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.25% | 256 |
| May 19, 2026 | 399.99 | 409.00 | 399.99 | 406.99 | 406.99 | 4.31% | 155 |
| May 13, 2026 | 390.18 | 390.18 | 390.18 | 390.18 | 390.18 | -5.41% | 55 |
| May 8, 2026 | 405.00 | 415.00 | 405.00 | 412.50 | 412.50 | 2.11% | 285 |
| May 7, 2026 | 401.99 | 403.99 | 401.99 | 403.99 | 403.99 | 1.51% | 193 |
| May 6, 2026 | 392.00 | 400.00 | 392.00 | 398.00 | 398.00 | 1.53% | 392 |
| May 5, 2026 | 390.00 | 395.00 | 390.00 | 392.00 | 392.00 | -1.71% | 244 |
| May 4, 2026 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | 2.25% | 32 |
| Apr 30, 2026 | 390.60 | 390.60 | 390.01 | 390.01 | 390.01 | 0.69% | 19 |
| Apr 28, 2026 | 387.00 | 387.36 | 387.00 | 387.35 | 387.35 | 1.67% | 140 |
| Apr 27, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0.26% | 38 |
| Apr 24, 2026 | 375.00 | 380.01 | 375.00 | 380.01 | 380.01 | -0.75% | 36 |
| Apr 23, 2026 | 380.00 | 384.00 | 380.00 | 382.90 | 382.90 | 1.03% | 485 |
| Apr 22, 2026 | 382.86 | 382.99 | 379.00 | 379.00 | 379.00 | -0.79% | 229 |
| Apr 21, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -1.80% | 56 |
| Apr 17, 2026 | 389.98 | 389.98 | 389.00 | 389.01 | 389.01 | -0.27% | 387 |
| Apr 16, 2026 | 388.00 | 390.08 | 388.00 | 390.08 | 390.08 | 2.46% | 1,239 |
| Apr 15, 2026 | 380.54 | 381.01 | 378.00 | 380.72 | 380.72 | -0.35% | 134 |
| Apr 14, 2026 | 385.00 | 385.00 | 380.01 | 382.06 | 382.06 | -2.04% | 63 |
| Apr 13, 2026 | 399.00 | 399.00 | 388.05 | 390.00 | 390.00 | -2.99% | 7,043 |
| Apr 10, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.74% | 1,496 |
| Apr 9, 2026 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 1.25% | 1,412 |
| Apr 8, 2026 | 409.45 | 409.45 | 397.06 | 400.00 | 400.00 | -3.66% | 10,267 |
| Apr 7, 2026 | 417.28 | 417.28 | 415.18 | 415.18 | 415.18 | 0.29% | 42 |
| Apr 6, 2026 | 413.80 | 414.00 | 413.80 | 414.00 | 414.00 | 2.48% | 29 |
| Mar 31, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.25% | 15 |
| Mar 30, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 3.68% | 10 |
| Mar 27, 2026 | 390.61 | 390.61 | 390.61 | 390.61 | 390.61 | 0.67% | 23 |
| Mar 26, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.17% | 14 |
| Mar 24, 2026 | 381.00 | 383.50 | 381.00 | 383.50 | 383.50 | 1.46% | 284 |
| Mar 23, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -2.56% | 20,019 |
| Mar 20, 2026 | 386.00 | 387.93 | 386.00 | 387.93 | 387.93 | 0.73% | 21 |
| Mar 19, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | -4.72% | 512 |
| Mar 18, 2026 | 396.00 | 404.16 | 390.00 | 404.16 | 404.16 | 1.04% | 16,966 |
| Mar 12, 2026 | 406.47 | 406.47 | 400.00 | 400.00 | 400.00 | -2.44% | 1,105 |
| Mar 11, 2026 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | -3.79% | 245 |
| Mar 6, 2026 | 426.17 | 426.17 | 426.17 | 426.17 | 426.17 | 2.81% | 9 |
| Mar 5, 2026 | 421.61 | 421.61 | 421.60 | 421.60 | 414.50 | -0.57% | 31 |
| Mar 4, 2026 | 427.09 | 427.09 | 424.00 | 424.00 | 416.86 | -0.70% | 64 |
| Feb 27, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 419.81 | -0.23% | 16 |
| Feb 26, 2026 | 429.00 | 429.00 | 428.00 | 428.00 | 420.79 | -0.70% | 3,001 |
| Feb 24, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 423.74 | 2.13% | 100 |
| Feb 23, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 414.90 | 0.96% | 410 |
| Feb 20, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 410.96 | 1.46% | 51 |
| Feb 19, 2026 | 416.49 | 416.49 | 412.00 | 412.00 | 405.06 | -0.24% | 38 |
| Feb 18, 2026 | 412.74 | 413.00 | 412.74 | 413.00 | 406.05 | 0.57% | 603 |
| Feb 17, 2026 | 423.92 | 423.92 | 410.65 | 410.65 | 403.74 | -1.99% | 82 |
| Feb 13, 2026 | 419.99 | 419.99 | 419.00 | 419.00 | 411.95 | -0.48% | 50 |
| Feb 12, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 413.91 | -1.29% | 6,814 |