KLA Corporation (BMV:KLAC)
Mexico · Delayed Price · Currency is MXN 31,720
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:KLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 31,720.00 | 31,720.00 | 31,720.00 | 31,720.00 | 31,680.09 | -2.75% | 17 |
| May 14, 2026 | 31,508.41 | 32,616.00 | 31,508.41 | 32,616.00 | 32,574.96 | 8.32% | 109 |
| May 12, 2026 | 30,111.00 | 30,111.00 | 30,111.00 | 30,111.00 | 30,073.11 | -4.87% | 7 |
| May 8, 2026 | 31,652.47 | 31,652.47 | 31,652.47 | 31,652.47 | 31,612.64 | 0.80% | 33 |
| May 6, 2026 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,360.49 | 4.46% | 238 |
| May 5, 2026 | 30,059.79 | 30,059.79 | 30,059.79 | 30,059.79 | 30,021.97 | -1.04% | 68 |
| May 4, 2026 | 29,500.00 | 30,374.39 | 29,500.00 | 30,374.39 | 30,336.17 | -0.08% | 60 |
| Apr 30, 2026 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,361.75 | -4.27% | 18 |
| Apr 29, 2026 | 31,481.50 | 31,754.80 | 31,481.50 | 31,754.80 | 31,714.84 | -2.68% | 179 |
| Apr 27, 2026 | 33,001.23 | 33,001.23 | 32,629.00 | 32,629.00 | 32,587.94 | -2.73% | 259 |
| Apr 24, 2026 | 33,546.11 | 33,546.11 | 33,546.11 | 33,546.11 | 33,503.90 | 7.80% | 15 |
| Apr 20, 2026 | 31,120.00 | 31,120.00 | 31,120.00 | 31,120.00 | 31,080.84 | 3.44% | 11 |
| Apr 16, 2026 | 30,086.40 | 30,086.40 | 30,086.40 | 30,086.40 | 30,048.54 | -0.12% | 52 |
| Apr 10, 2026 | 30,121.66 | 30,121.66 | 30,121.66 | 30,121.66 | 30,083.76 | 0.74% | 145 |
| Apr 9, 2026 | 30,000.00 | 30,000.00 | 29,900.00 | 29,900.00 | 29,862.38 | 10.76% | 143 |
| Apr 7, 2026 | 26,994.90 | 26,994.90 | 26,994.90 | 26,994.90 | 26,960.93 | -1.05% | 55 |
| Apr 1, 2026 | 27,280.00 | 27,280.00 | 27,280.00 | 27,280.00 | 27,245.67 | -0.69% | 165 |
| Mar 25, 2026 | 27,470.00 | 27,470.00 | 27,470.00 | 27,470.00 | 27,435.43 | 5.25% | 12 |
| Mar 17, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,067.16 | 3.78% | 14 |
| Mar 12, 2026 | 25,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | 25,118.35 | -3.23% | 136 |
| Mar 11, 2026 | 25,988.79 | 25,988.79 | 25,988.79 | 25,988.79 | 25,956.09 | -1.61% | 112 |
| Feb 27, 2026 | 26,412.77 | 26,412.77 | 26,412.77 | 26,412.77 | 26,379.53 | 6.27% | 75 |
| Feb 17, 2026 | 24,855.00 | 24,855.00 | 24,855.00 | 24,855.00 | 24,823.72 | -1.29% | 17 |
| Feb 12, 2026 | 25,179.00 | 25,179.00 | 25,179.00 | 25,179.00 | 25,114.73 | 0.18% | 108 |
| Feb 11, 2026 | 25,135.00 | 25,135.00 | 25,135.00 | 25,135.00 | 25,070.84 | 0.88% | 10 |
| Feb 9, 2026 | 24,916.00 | 24,916.00 | 24,916.00 | 24,916.00 | 24,852.40 | 12.94% | 10 |
| Feb 4, 2026 | 22,061.00 | 22,061.00 | 22,061.00 | 22,061.00 | 22,004.69 | -12.63% | 18 |
| Jan 30, 2026 | 26,000.00 | 26,000.00 | 25,250.00 | 25,250.00 | 25,185.55 | -12.41% | 75 |
| Jan 29, 2026 | 28,827.58 | 28,827.58 | 28,827.58 | 28,827.58 | 28,753.99 | 3.68% | 160 |
| Jan 27, 2026 | 27,804.39 | 27,804.39 | 27,804.39 | 27,804.39 | 27,733.42 | 4.16% | 5,952 |
| Jan 20, 2026 | 27,370.00 | 27,370.00 | 26,695.00 | 26,695.00 | 26,626.86 | -3.73% | 14 |
| Jan 16, 2026 | 27,730.00 | 27,730.00 | 27,730.00 | 27,730.00 | 27,659.22 | 7.27% | 7,131 |
| Jan 13, 2026 | 25,897.00 | 25,897.00 | 25,850.00 | 25,850.00 | 25,784.01 | 5.92% | 13 |
| Jan 8, 2026 | 24,406.01 | 24,406.01 | 24,406.01 | 24,406.01 | 24,343.71 | 7.04% | 108 |
| Dec 26, 2025 | 22,750.00 | 22,850.00 | 22,750.00 | 22,800.00 | 22,741.80 | 0.26% | 75 |
| Dec 23, 2025 | 22,766.00 | 22,766.00 | 22,740.00 | 22,740.00 | 22,681.95 | 2.77% | 421 |
| Dec 5, 2025 | 22,126.28 | 22,126.28 | 22,126.28 | 22,126.28 | 22,069.80 | 0.47% | 67 |
| Dec 3, 2025 | 22,022.00 | 22,022.00 | 22,022.00 | 22,022.00 | 21,965.79 | 0.81% | 10 |
| Dec 2, 2025 | 21,845.00 | 21,845.00 | 21,845.00 | 21,845.00 | 21,789.24 | 2.85% | 54 |
| Dec 1, 2025 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | 21,185.78 | -0.61% | 50 |
| Nov 26, 2025 | 21,380.00 | 21,380.00 | 21,370.00 | 21,370.00 | 21,315.45 | 1.35% | 10 |
| Nov 24, 2025 | 21,086.24 | 21,086.24 | 21,086.24 | 21,086.24 | 21,032.41 | 1.92% | 24 |
| Nov 18, 2025 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | 20,637.19 | -2.86% | 11 |