Kinder Morgan, Inc. (BMV:KMI)
Mexico · Delayed Price · Currency is MXN 486.12
0.00 (0.00%)
At close: Oct 31, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 486.12 | 486.12 | 486.12 | 486.12 | 486.12 | 1.70% | 1,603 |
| Oct 29, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -0.12% | 25 |
| Oct 27, 2025 | 478.58 | 478.58 | 478.58 | 478.58 | 478.58 | -0.21% | 2,433 |
| Oct 24, 2025 | 479.61 | 479.61 | 479.61 | 479.61 | 479.61 | -4.21% | 3,512 |
| Oct 17, 2025 | 500.67 | 500.67 | 500.67 | 500.67 | 500.67 | -0.86% | 153 |
| Oct 14, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -2.13% | 115 |
| Oct 8, 2025 | 515.00 | 516.00 | 515.00 | 516.00 | 516.00 | -0.08% | 95 |
| Oct 6, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | -2.57% | 3,706 |
| Oct 2, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2.91% | 7 |
| Sep 25, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.59% | 124 |
| Sep 24, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 1.51% | 200 |
| Sep 23, 2025 | 505.00 | 505.00 | 504.39 | 504.39 | 504.39 | -0.32% | 3,064 |
| Sep 10, 2025 | 505.99 | 505.99 | 505.99 | 505.99 | 505.99 | 2.13% | 50 |
| Sep 9, 2025 | 495.45 | 495.45 | 495.45 | 495.45 | 495.45 | - | 101 |
| Sep 5, 2025 | 495.45 | 495.45 | 495.45 | 495.45 | 495.45 | -1.08% | 1,212 |
| Aug 28, 2025 | 500.86 | 500.86 | 500.86 | 500.86 | 500.86 | 0.98% | 1,567 |
| Aug 20, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.81% | 78 |
| Aug 19, 2025 | 489.00 | 492.00 | 489.00 | 492.00 | 492.00 | -1.30% | 15 |
| Aug 13, 2025 | 498.00 | 498.46 | 498.00 | 498.46 | 498.46 | -1.30% | 2,100 |
| Aug 7, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -5.08% | 25 |
| Aug 4, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0.40% | 40 |
| Jul 30, 2025 | 529.90 | 529.90 | 529.90 | 529.90 | 524.40 | 2.00% | 35 |
| Jul 29, 2025 | 519.50 | 519.50 | 519.50 | 519.50 | 514.11 | 1.81% | 5,000 |
| Jul 28, 2025 | 510.26 | 510.26 | 510.26 | 510.26 | 504.97 | 0.05% | 10,507 |
| Jul 25, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 504.71 | 0.99% | 19 |
| Jul 24, 2025 | 496.20 | 505.00 | 496.20 | 505.00 | 499.76 | 1.77% | 104 |
| Jul 23, 2025 | 496.20 | 496.20 | 496.20 | 496.20 | 491.05 | -1.49% | 2,100 |
| Jul 22, 2025 | 503.50 | 503.70 | 503.50 | 503.70 | 498.48 | -0.65% | 500 |
| Jul 21, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 501.74 | -1.55% | 23 |
| Jul 17, 2025 | 514.12 | 516.00 | 514.12 | 515.00 | 509.66 | -0.96% | 3,087 |
| Jul 16, 2025 | 523.42 | 524.00 | 520.00 | 520.00 | 514.61 | 0.11% | 382 |
| Jul 11, 2025 | 519.41 | 519.41 | 519.41 | 519.41 | 514.02 | 0.70% | 365 |
| Jul 10, 2025 | 515.91 | 515.91 | 515.79 | 515.79 | 510.44 | -2.68% | 1,799 |
| Jul 2, 2025 | 545.00 | 545.00 | 527.75 | 530.00 | 524.50 | -2.75% | 221 |
| Jul 1, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 539.35 | - | 74 |
| Jun 27, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 539.35 | 4.81% | 275 |
| Jun 26, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 514.61 | 4.00% | 7 |
| Jun 23, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 494.81 | 0.60% | 17 |
| Jun 17, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 491.85 | -7.95% | 496 |
| Jun 9, 2025 | 539.90 | 539.90 | 539.90 | 539.90 | 534.30 | -0.12% | 445 |
| Jun 6, 2025 | 540.25 | 541.00 | 540.25 | 540.55 | 534.94 | -0.82% | 2,096 |
| Jun 4, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 539.35 | 0.20% | 6 |
| Jun 2, 2025 | 543.90 | 543.90 | 543.90 | 543.90 | 538.26 | 0.72% | 22 |
| May 28, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | 534.40 | 0.77% | 32 |
| May 23, 2025 | 535.89 | 535.89 | 535.89 | 535.89 | 530.33 | -1.67% | 6,200 |
| May 16, 2025 | 537.30 | 545.00 | 537.30 | 545.00 | 539.35 | 1.43% | 59 |
| May 15, 2025 | 531.00 | 537.30 | 531.00 | 537.30 | 531.73 | 1.00% | 21 |
| May 7, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 526.48 | 0.95% | 65 |
| May 6, 2025 | 525.00 | 527.00 | 525.00 | 527.00 | 521.53 | 0.38% | 111 |