Kinder Morgan, Inc. (BMV:KMI)
Mexico · Delayed Price · Currency is MXN 499.00
+4.00 (0.81%)
Last updated: Dec 4, 2025, 9:23 AM CST
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0.81% | 17 |
| Dec 2, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -0.60% | 57 |
| Dec 1, 2025 | 497.98 | 497.98 | 497.98 | 497.98 | 497.98 | -0.80% | 10 |
| Nov 14, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 1.30% | 10 |
| Nov 10, 2025 | 495.55 | 495.55 | 495.55 | 495.55 | 495.55 | 1.94% | 100 |
| Nov 5, 2025 | 486.12 | 486.12 | 486.12 | 486.12 | 486.12 | - | 239 |
| Oct 30, 2025 | 486.12 | 486.12 | 486.12 | 486.12 | 480.69 | 1.70% | 1,603 |
| Oct 29, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 472.66 | -0.12% | 25 |
| Oct 27, 2025 | 478.58 | 478.58 | 478.58 | 478.58 | 473.24 | -0.21% | 2,433 |
| Oct 24, 2025 | 479.61 | 479.61 | 479.61 | 479.61 | 474.25 | -4.21% | 3,512 |
| Oct 17, 2025 | 500.67 | 500.67 | 500.67 | 500.67 | 495.08 | -0.86% | 153 |
| Oct 14, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 499.36 | -2.13% | 115 |
| Oct 8, 2025 | 515.00 | 516.00 | 515.00 | 516.00 | 510.24 | -0.08% | 95 |
| Oct 6, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 510.63 | -2.57% | 3,706 |
| Oct 2, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 524.08 | 2.91% | 7 |
| Sep 25, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 509.25 | 0.59% | 124 |
| Sep 24, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 506.28 | 1.51% | 200 |
| Sep 23, 2025 | 505.00 | 505.00 | 504.39 | 504.39 | 498.76 | -0.32% | 3,064 |
| Sep 10, 2025 | 505.99 | 505.99 | 505.99 | 505.99 | 500.34 | 2.13% | 50 |
| Sep 9, 2025 | 495.45 | 495.45 | 495.45 | 495.45 | 489.92 | - | 101 |
| Sep 5, 2025 | 495.45 | 495.45 | 495.45 | 495.45 | 489.92 | -1.08% | 1,212 |
| Aug 28, 2025 | 500.86 | 500.86 | 500.86 | 500.86 | 495.27 | 0.98% | 1,567 |
| Aug 20, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 490.46 | 0.81% | 78 |
| Aug 19, 2025 | 489.00 | 492.00 | 489.00 | 492.00 | 486.51 | -1.30% | 15 |
| Aug 13, 2025 | 498.00 | 498.46 | 498.00 | 498.46 | 492.89 | -1.30% | 2,100 |
| Aug 7, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 499.36 | -5.08% | 25 |
| Aug 4, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 526.06 | 0.40% | 40 |
| Jul 30, 2025 | 529.90 | 529.90 | 529.90 | 529.90 | 518.55 | 2.00% | 35 |
| Jul 29, 2025 | 519.50 | 519.50 | 519.50 | 519.50 | 508.37 | 1.81% | 5,000 |
| Jul 28, 2025 | 510.26 | 510.26 | 510.26 | 510.26 | 499.33 | 0.05% | 10,507 |
| Jul 25, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 499.07 | 0.99% | 19 |
| Jul 24, 2025 | 496.20 | 505.00 | 496.20 | 505.00 | 494.18 | 1.77% | 104 |
| Jul 23, 2025 | 496.20 | 496.20 | 496.20 | 496.20 | 485.57 | -1.49% | 2,100 |
| Jul 22, 2025 | 503.50 | 503.70 | 503.50 | 503.70 | 492.91 | -0.65% | 500 |
| Jul 21, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 496.14 | -1.55% | 23 |
| Jul 17, 2025 | 514.12 | 516.00 | 514.12 | 515.00 | 503.97 | -0.96% | 3,087 |
| Jul 16, 2025 | 523.42 | 524.00 | 520.00 | 520.00 | 508.86 | 0.11% | 382 |
| Jul 11, 2025 | 519.41 | 519.41 | 519.41 | 519.41 | 508.28 | 0.70% | 365 |
| Jul 10, 2025 | 515.91 | 515.91 | 515.79 | 515.79 | 504.74 | -2.68% | 1,799 |
| Jul 2, 2025 | 545.00 | 545.00 | 527.75 | 530.00 | 518.65 | -2.75% | 221 |
| Jul 1, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 533.32 | - | 74 |
| Jun 27, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 533.32 | 4.81% | 275 |
| Jun 26, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 508.86 | 4.00% | 7 |
| Jun 23, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 489.29 | 0.60% | 17 |
| Jun 17, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 486.35 | -7.95% | 496 |
| Jun 9, 2025 | 539.90 | 539.90 | 539.90 | 539.90 | 528.33 | -0.12% | 445 |
| Jun 6, 2025 | 540.25 | 541.00 | 540.25 | 540.55 | 528.97 | -0.82% | 2,096 |