Kinder Morgan, Inc. (BMV:KMI)
Mexico · Delayed Price · Currency is MXN 587.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:KMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 4.82% | 16 |
| May 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 5.50% | 72 |
| Apr 17, 2026 | 535.98 | 535.98 | 535.98 | 535.98 | 530.80 | -8.10% | 3,498 |
| Apr 9, 2026 | 583.21 | 583.21 | 583.21 | 583.21 | 577.58 | -5.17% | 2,081 |
| Mar 30, 2026 | 592.00 | 615.00 | 592.00 | 615.00 | 609.06 | 4.33% | 130 |
| Mar 19, 2026 | 589.50 | 589.50 | 589.50 | 589.50 | 583.81 | -1.09% | 3,300 |
| Mar 9, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 590.24 | - | 30 |
| Mar 6, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 590.24 | -0.67% | 245 |
| Mar 3, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 594.21 | 5.57% | 280 |
| Feb 26, 2026 | 569.19 | 569.19 | 568.32 | 568.32 | 562.83 | 2.30% | 11,402 |
| Feb 18, 2026 | 555.55 | 555.55 | 555.55 | 555.55 | 550.19 | 5.65% | 37 |
| Feb 9, 2026 | 525.86 | 525.86 | 525.86 | 525.86 | 520.78 | 1.88% | 3,552 |
| Jan 29, 2026 | 522.70 | 522.74 | 521.25 | 521.25 | 511.19 | 2.56% | 1,500 |
| Jan 26, 2026 | 508.25 | 508.25 | 508.25 | 508.25 | 498.44 | 1.65% | 391 |
| Jan 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 490.35 | 1.84% | 917 |
| Jan 20, 2026 | 490.96 | 490.96 | 490.96 | 490.96 | 481.49 | 0.45% | 2,012 |
| Jan 16, 2026 | 488.74 | 488.74 | 488.74 | 488.74 | 479.31 | -1.06% | 4,690 |
| Jan 6, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 484.47 | -0.09% | 200 |
| Dec 30, 2025 | 494.45 | 494.45 | 494.45 | 494.45 | 484.91 | 2.56% | 2,741 |
| Dec 18, 2025 | 482.10 | 482.10 | 482.10 | 482.10 | 472.80 | 1.16% | 1,646 |
| Dec 17, 2025 | 475.79 | 476.57 | 475.79 | 476.57 | 467.38 | -4.49% | 1,968 |
| Dec 8, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 489.37 | - | 18 |
| Dec 4, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 489.37 | 0.81% | 17 |
| Dec 2, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 485.45 | -0.60% | 57 |