Kinder Morgan, Inc. (BMV:KMI)
Mexico · Delayed Price · Currency is MXN 525.86
+4.61 (0.88%)
Last updated: Feb 9, 2026, 9:05 AM CST
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 525.86 | 525.86 | 525.86 | 525.86 | 525.86 | 0.88% | 3,552 |
| Jan 29, 2026 | 522.70 | 522.74 | 521.25 | 521.25 | 516.18 | 2.56% | 1,500 |
| Jan 26, 2026 | 508.25 | 508.25 | 508.25 | 508.25 | 503.30 | 1.65% | 391 |
| Jan 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 495.13 | 1.84% | 917 |
| Jan 20, 2026 | 490.96 | 490.96 | 490.96 | 490.96 | 486.18 | 0.45% | 2,012 |
| Jan 16, 2026 | 488.74 | 488.74 | 488.74 | 488.74 | 483.98 | -1.06% | 4,690 |
| Jan 6, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 489.19 | -0.09% | 200 |
| Dec 30, 2025 | 494.45 | 494.45 | 494.45 | 494.45 | 489.64 | 2.56% | 2,741 |
| Dec 18, 2025 | 482.10 | 482.10 | 482.10 | 482.10 | 477.41 | 1.16% | 1,646 |
| Dec 17, 2025 | 475.79 | 476.57 | 475.79 | 476.57 | 471.93 | -4.49% | 1,968 |
| Dec 8, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 494.14 | - | 18 |
| Dec 4, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 494.14 | 0.81% | 17 |
| Dec 2, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 490.18 | -0.60% | 57 |
| Dec 1, 2025 | 497.98 | 497.98 | 497.98 | 497.98 | 493.13 | -0.80% | 10 |
| Nov 14, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | 497.11 | 1.30% | 10 |
| Nov 10, 2025 | 495.55 | 495.55 | 495.55 | 495.55 | 490.73 | 1.94% | 100 |
| Nov 5, 2025 | 486.12 | 486.12 | 486.12 | 486.12 | 481.39 | - | 239 |
| Oct 30, 2025 | 486.12 | 486.12 | 486.12 | 486.12 | 476.01 | 1.70% | 1,603 |
| Oct 29, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 468.06 | -0.12% | 25 |
| Oct 27, 2025 | 478.58 | 478.58 | 478.58 | 478.58 | 468.63 | -0.21% | 2,433 |
| Oct 24, 2025 | 479.61 | 479.61 | 479.61 | 479.61 | 469.64 | -4.21% | 3,512 |
| Oct 17, 2025 | 500.67 | 500.67 | 500.67 | 500.67 | 490.26 | -0.86% | 153 |
| Oct 14, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 494.50 | -2.13% | 115 |
| Oct 8, 2025 | 515.00 | 516.00 | 515.00 | 516.00 | 505.27 | -0.08% | 95 |
| Oct 6, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 505.66 | -2.57% | 3,706 |
| Oct 2, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 518.98 | 2.91% | 7 |
| Sep 25, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 504.29 | 0.59% | 124 |
| Sep 24, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 501.35 | 1.51% | 200 |
| Sep 23, 2025 | 505.00 | 505.00 | 504.39 | 504.39 | 493.90 | -0.32% | 3,064 |
| Sep 10, 2025 | 505.99 | 505.99 | 505.99 | 505.99 | 495.47 | 2.13% | 50 |
| Sep 9, 2025 | 495.45 | 495.45 | 495.45 | 495.45 | 485.15 | - | 101 |
| Sep 5, 2025 | 495.45 | 495.45 | 495.45 | 495.45 | 485.15 | -1.08% | 1,212 |
| Aug 28, 2025 | 500.86 | 500.86 | 500.86 | 500.86 | 490.45 | 0.98% | 1,567 |
| Aug 20, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 485.69 | 0.81% | 78 |
| Aug 19, 2025 | 489.00 | 492.00 | 489.00 | 492.00 | 481.77 | -1.30% | 15 |