Kinder Morgan, Inc. (BMV:KMI)
Mexico · Delayed Price · Currency is MXN 529.90
+10.40 (2.00%)
Last updated: Jul 30, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 529.90 | 529.90 | 529.90 | 529.90 | - | - | - |
| Jul 30, 2025 | 529.90 | 529.90 | 529.90 | 529.90 | - | 2.00% | 35 |
| Jul 29, 2025 | 519.50 | 519.50 | 519.50 | 519.50 | - | 1.81% | 5,000 |
| Jul 28, 2025 | 510.26 | 510.26 | 510.26 | 510.26 | - | 0.05% | 10,507 |
| Jul 25, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | - | 0.99% | 19 |
| Jul 24, 2025 | 496.20 | 505.00 | 496.20 | 505.00 | - | 1.77% | 104 |
| Jul 23, 2025 | 496.20 | 496.20 | 496.20 | 496.20 | - | -1.49% | 2,100 |
| Jul 22, 2025 | 503.50 | 503.70 | 503.50 | 503.70 | - | -0.65% | 500 |
| Jul 21, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | - | -1.55% | 23 |
| Jul 18, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | - | - | - |
| Jul 17, 2025 | 514.12 | 516.00 | 514.12 | 515.00 | - | -0.96% | 3,087 |
| Jul 16, 2025 | 523.42 | 524.00 | 520.00 | 520.00 | - | 0.11% | 382 |
| Jul 15, 2025 | 519.41 | 519.41 | 519.41 | 519.41 | - | - | - |
| Jul 14, 2025 | 519.41 | 519.41 | 519.41 | 519.41 | - | - | - |
| Jul 11, 2025 | 519.41 | 519.41 | 519.41 | 519.41 | - | 0.70% | 365 |
| Jul 10, 2025 | 515.91 | 515.91 | 515.79 | 515.79 | - | -2.68% | 1,799 |
| Jul 9, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | - | - |
| Jul 8, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | - | - |
| Jul 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | - | - |
| Jul 4, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | - | - |
| Jul 3, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | - | - |
| Jul 2, 2025 | 545.00 | 545.00 | 527.75 | 530.00 | - | -2.75% | 221 |
| Jul 1, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | - | 74 |
| Jun 30, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | - | - |
| Jun 27, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | 4.81% | 5 |
| Jun 26, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | - | 4.00% | 7 |
| Jun 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 23, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | - | 0.60% | 17 |
| Jun 20, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | - | - | - |
| Jun 19, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | - | - | - |
| Jun 18, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | - | - | - |
| Jun 17, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | - | -7.95% | 496 |
| Jun 16, 2025 | 539.90 | 539.90 | 539.90 | 539.90 | - | - | - |
| Jun 13, 2025 | 539.90 | 539.90 | 539.90 | 539.90 | - | - | - |
| Jun 12, 2025 | 539.90 | 539.90 | 539.90 | 539.90 | - | - | - |
| Jun 11, 2025 | 539.90 | 539.90 | 539.90 | 539.90 | - | - | - |
| Jun 10, 2025 | 539.90 | 539.90 | 539.90 | 539.90 | - | - | - |
| Jun 9, 2025 | 539.90 | 539.90 | 539.90 | 539.90 | - | -0.12% | 445 |
| Jun 6, 2025 | 540.25 | 541.00 | 540.25 | 540.55 | - | -0.82% | 2,096 |
| Jun 5, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | - | - |
| Jun 4, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | - | 0.20% | 5 |
| Jun 3, 2025 | 543.90 | 543.90 | 543.90 | 543.90 | - | - | - |
| Jun 2, 2025 | 543.90 | 543.90 | 543.90 | 543.90 | - | 0.72% | 22 |
| May 30, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | - |
| May 29, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | - |
| May 28, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | - | 0.77% | 32 |
| May 27, 2025 | 535.89 | 535.89 | 535.89 | 535.89 | - | - | - |
| May 26, 2025 | 535.89 | 535.89 | 535.89 | 535.89 | - | - | - |
| May 23, 2025 | 535.89 | 535.89 | 535.89 | 535.89 | - | -1.67% | 12,400 |