Kinder Morgan, Inc. (BMV:KMI)
Mexico · Delayed Price · Currency is MXN 625.50
-10.32 (-1.62%)
At close: Oct 28, 2026
BMV:KMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 627.26 | 627.26 | 625.50 | 625.50 | 625.50 | -1.62% | 6,967 |
| Oct 27, 2026 | 635.82 | 635.82 | 635.82 | 635.82 | 635.82 | 0.52% | 6,095 |
| Oct 26, 2026 | 632.20 | 632.52 | 632.20 | 632.52 | 632.52 | -1.12% | 4,212 |
| Oct 23, 2026 | 639.71 | 639.71 | 639.71 | 639.71 | 639.71 | 4.34% | 7,983 |
| Oct 22, 2026 | 613.10 | 613.10 | 613.10 | 613.10 | 613.10 | -3.55% | 7,232 |
| Oct 21, 2026 | 635.69 | 635.69 | 635.69 | 635.69 | 635.69 | 2.37% | 993 |
| Oct 19, 2026 | 620.99 | 620.99 | 620.99 | 620.99 | 620.99 | -0.32% | 50 |
| Oct 16, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 4.05% | 74 |
| Oct 12, 2026 | 598.74 | 598.74 | 598.74 | 598.74 | 598.74 | 1.43% | 3,316 |
| Oct 9, 2026 | 590.27 | 590.27 | 590.27 | 590.27 | 590.27 | 5.03% | 2,565 |
| Oct 1, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 2.18% | 205 |
| Sep 28, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.36% | 75 |
| Sep 25, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -4.70% | 66 |
| Sep 23, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 5.00% | 100 |
| Sep 22, 2026 | 547.60 | 547.60 | 547.60 | 547.60 | 547.60 | -0.44% | 30 |
| Sep 21, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | 253 |
| Sep 3, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.56% | 70 |
| Sep 2, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1.90% | 133 |
| Aug 26, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - | 35 |
| Aug 24, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | -2.95% | 7 |
| Aug 20, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | -2.25% | 28 |
| Aug 19, 2026 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | -1.04% | 2,040 |
| Aug 18, 2026 | 561.35 | 561.35 | 561.35 | 561.35 | 561.35 | 1.69% | 2,574 |
| Aug 13, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 3.18% | 100 |
| Aug 12, 2026 | 535.13 | 558.00 | 535.01 | 535.01 | 535.01 | 0.46% | 2,890 |
| Aug 10, 2026 | 532.57 | 532.57 | 532.57 | 532.57 | 532.57 | -0.36% | 5,225 |
| Aug 7, 2026 | 531.50 | 534.50 | 500.00 | 534.50 | 534.50 | -1.40% | 2,563 |
| Aug 6, 2026 | 542.10 | 542.10 | 542.10 | 542.10 | 542.10 | 1.67% | 3,531 |
| Aug 5, 2026 | 533.20 | 533.20 | 533.20 | 533.20 | 533.20 | -6.43% | 2,890 |
| Jul 23, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 569.84 | 4.55% | 30 |
| Jul 10, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 545.07 | -4.35% | 38 |
| Jun 29, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 569.84 | 0.17% | 58 |
| Jun 25, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 568.85 | 3.61% | 30 |
| Jun 22, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 549.03 | 2.31% | 354 |
| Jun 9, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 536.64 | -1.01% | 600 |
| Jun 5, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 542.09 | 3.21% | 76 |
| Jun 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 525.25 | -5.82% | 3,809 |
| May 27, 2026 | 562.73 | 562.73 | 562.73 | 562.73 | 557.68 | -4.13% | 1,100 |
| May 18, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 581.73 | 4.82% | 16 |