Kinder Morgan, Inc. (BMV:KMI)
Mexico flag Mexico · Delayed Price · Currency is MXN
516.00
0.00 (0.00%)
At close: Oct 10, 2025

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025516.00516.00516.00516.00---
Oct 8, 2025515.00516.00515.00516.00516.00-0.08%95
Oct 6, 2025516.40516.40516.40516.40516.40-2.57%3,706
Oct 2, 2025530.00530.00530.00530.00530.002.91%7
Sep 25, 2025510.00515.00510.00515.00515.000.59%124
Sep 24, 2025512.00512.00512.00512.00512.001.51%200
Sep 23, 2025505.00505.00504.39504.39504.39-0.32%3,064
Sep 10, 2025505.99505.99505.99505.99505.992.13%50
Sep 9, 2025495.45495.45495.45495.45495.45-101
Sep 5, 2025495.45495.45495.45495.45495.45-1.08%1,212
Aug 28, 2025500.86500.86500.86500.86500.860.98%1,567
Aug 20, 2025496.00496.00496.00496.00496.000.81%78
Aug 19, 2025489.00492.00489.00492.00492.00-1.30%15
Aug 13, 2025498.00498.46498.00498.46498.46-1.30%2,100
Aug 7, 2025505.00505.00505.00505.00505.00-5.08%25
Aug 4, 2025532.00532.00532.00532.00532.000.40%40
Jul 30, 2025529.90529.90529.90529.90524.402.00%35
Jul 29, 2025519.50519.50519.50519.50514.111.81%5,000
Jul 28, 2025510.26510.26510.26510.26504.970.05%10,507
Jul 25, 2025510.00510.00510.00510.00504.710.99%19
Jul 24, 2025496.20505.00496.20505.00499.761.77%104
Jul 23, 2025496.20496.20496.20496.20491.05-1.49%2,100
Jul 22, 2025503.50503.70503.50503.70498.48-0.65%500
Jul 21, 2025507.00507.00507.00507.00501.74-1.55%23
Jul 17, 2025514.12516.00514.12515.00509.66-0.96%3,087
Jul 16, 2025523.42524.00520.00520.00514.610.11%382
Jul 11, 2025519.41519.41519.41519.41514.020.70%365
Jul 10, 2025515.91515.91515.79515.79510.44-2.68%1,799
Jul 2, 2025545.00545.00527.75530.00524.50-2.75%221
Jul 1, 2025545.00545.00545.00545.00539.35-74
Jun 27, 2025545.00545.00545.00545.00539.354.81%275
Jun 26, 2025520.00520.00520.00520.00514.614.00%7
Jun 23, 2025510.00510.00500.00500.00494.810.60%17
Jun 17, 2025497.00497.00497.00497.00491.85-7.95%496
Jun 9, 2025539.90539.90539.90539.90534.30-0.12%445
Jun 6, 2025540.25541.00540.25540.55534.94-0.82%2,096
Jun 4, 2025545.00545.00545.00545.00539.350.20%6
Jun 2, 2025543.90543.90543.90543.90538.260.72%22
May 28, 2025530.00540.00530.00540.00534.400.77%32
May 23, 2025535.89535.89535.89535.89530.33-1.67%6,200
May 16, 2025537.30545.00537.30545.00539.351.43%59
May 15, 2025531.00537.30531.00537.30531.731.00%21
May 7, 2025532.00532.00532.00532.00526.480.95%65
May 6, 2025525.00527.00525.00527.00521.530.38%111
May 5, 2025525.00525.00525.00525.00519.560.15%40