Kinder Morgan, Inc. (BMV:KMI)
Mexico · Delayed Price · Currency is MXN 500.86
0.00 (0.00%)
Last updated: Sep 1, 2025, 8:30 AM CST
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 500.86 | 500.86 | 500.86 | 500.86 | - | - | - |
| Aug 29, 2025 | 500.86 | 500.86 | 500.86 | 500.86 | - | - | - |
| Aug 28, 2025 | 500.86 | 500.86 | 500.86 | 500.86 | - | 0.98% | 1,567 |
| Aug 27, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | - | - |
| Aug 26, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | - | - |
| Aug 25, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | - | - |
| Aug 22, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | - | - |
| Aug 21, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | - | - |
| Aug 20, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | 0.81% | 78 |
| Aug 19, 2025 | 489.00 | 492.00 | 489.00 | 492.00 | - | -1.30% | 15 |
| Aug 18, 2025 | 498.46 | 498.46 | 498.46 | 498.46 | - | - | - |
| Aug 15, 2025 | 498.46 | 498.46 | 498.46 | 498.46 | - | - | - |
| Aug 14, 2025 | 498.46 | 498.46 | 498.46 | 498.46 | - | - | - |
| Aug 13, 2025 | 498.00 | 498.46 | 498.00 | 498.46 | - | -1.30% | 2,100 |
| Aug 12, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | - | - | - |
| Aug 11, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | - | - | - |
| Aug 8, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | - | - | - |
| Aug 7, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | - | -5.08% | 25 |
| Aug 6, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | - | - | - |
| Aug 5, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | - | - | - |
| Aug 4, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | - | 0.40% | 40 |
| Aug 1, 2025 | 529.90 | 529.90 | 529.90 | 529.90 | - | - | - |
| 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 | - | - | - |