Kinsale Capital Group, Inc. (BMV:KNSL)
Mexico · Delayed Price · Currency is MXN 5,994.40
-135.10 (-2.20%)
At close: Jul 9, 2026
BMV:KNSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5,950.00 | 5,994.40 | 5,950.00 | 5,994.40 | 5,994.40 | -2.20% | 47 |
| Jul 7, 2026 | 6,129.50 | 6,129.50 | 6,129.50 | 6,129.50 | 6,129.50 | 0.63% | 61 |
| Jul 6, 2026 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | 6,091.00 | 0.84% | 57 |
| Jul 2, 2026 | 6,045.28 | 6,045.28 | 6,040.00 | 6,040.00 | 6,040.00 | 3.78% | 26 |
| Jun 30, 2026 | 5,810.00 | 5,820.00 | 5,810.00 | 5,820.00 | 5,820.00 | 0.54% | 235 |
| Jun 29, 2026 | 5,660.00 | 5,788.88 | 5,660.00 | 5,788.88 | 5,788.88 | 3.19% | 22 |
| Jun 26, 2026 | 5,449.00 | 5,610.00 | 5,420.00 | 5,610.00 | 5,610.00 | 3.90% | 153 |
| Jun 25, 2026 | 5,416.93 | 5,421.00 | 5,380.00 | 5,399.56 | 5,399.56 | -2.09% | 222 |
| Jun 24, 2026 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 2.11% | 54 |
| Jun 23, 2026 | 5,285.00 | 5,417.75 | 5,285.00 | 5,401.03 | 5,401.03 | 2.18% | 341 |
| Jun 22, 2026 | 5,285.75 | 5,285.75 | 5,285.75 | 5,285.75 | 5,285.75 | -1.35% | 444 |
| Jun 17, 2026 | 5,346.00 | 5,358.00 | 5,346.00 | 5,358.00 | 5,358.00 | -1.69% | 317 |
| May 29, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 3.09% | 23 |
| May 8, 2026 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,286.66 | -1.01% | 21 |
| May 6, 2026 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 5,340.61 | 1.36% | 85 |
| May 5, 2026 | 5,273.36 | 5,273.36 | 5,273.36 | 5,273.36 | 5,269.03 | -8.92% | 11 |
| Apr 29, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,785.25 | -3.74% | 13 |
| Apr 23, 2026 | 6,060.00 | 6,060.00 | 6,015.00 | 6,015.00 | 6,010.07 | -3.53% | 95 |
| Apr 21, 2026 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,229.88 | 1.71% | 120 |
| Apr 14, 2026 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,124.97 | -1.10% | 23 |
| Apr 9, 2026 | 6,199.00 | 6,199.00 | 6,198.00 | 6,198.00 | 6,192.92 | 2.14% | 37 |
| Apr 6, 2026 | 6,068.34 | 6,068.34 | 6,068.34 | 6,068.34 | 6,063.36 | -1.00% | 9 |
| Mar 31, 2026 | 6,129.40 | 6,129.40 | 6,129.40 | 6,129.40 | 6,124.37 | -0.24% | 9 |
| Mar 30, 2026 | 6,144.00 | 6,144.00 | 6,144.00 | 6,144.00 | 6,138.96 | 2.42% | 181 |
| Mar 27, 2026 | 5,965.80 | 5,999.00 | 5,965.80 | 5,999.00 | 5,994.08 | 1.36% | 294 |
| Mar 26, 2026 | 5,925.00 | 5,970.00 | 5,900.97 | 5,918.62 | 5,913.76 | 0.71% | 808 |
| Mar 24, 2026 | 6,000.00 | 6,000.00 | 5,877.00 | 5,877.00 | 5,872.18 | -2.05% | 262 |
| Mar 23, 2026 | 5,935.00 | 6,000.00 | 5,935.00 | 6,000.00 | 5,995.08 | 0.98% | 53 |
| Mar 20, 2026 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | 5,937.13 | -3.05% | 21 |
| Mar 18, 2026 | 6,129.15 | 6,129.15 | 6,129.15 | 6,129.15 | 6,124.12 | -3.42% | 74 |
| Mar 17, 2026 | 6,335.00 | 6,441.25 | 6,327.00 | 6,346.46 | 6,341.25 | -2.25% | 1,202 |
| Mar 13, 2026 | 6,510.00 | 6,510.00 | 6,492.50 | 6,492.50 | 6,487.17 | 0.22% | 1,095 |
| Mar 12, 2026 | 6,507.85 | 6,507.85 | 6,478.38 | 6,478.38 | 6,473.06 | 1.07% | 151 |
| Mar 11, 2026 | 6,440.09 | 6,460.00 | 6,389.00 | 6,410.00 | 6,404.74 | -0.83% | 129 |
| Feb 24, 2026 | 6,468.00 | 6,468.00 | 6,468.00 | 6,468.00 | 6,458.41 | -5.94% | 6 |
| Feb 11, 2026 | 6,876.64 | 6,876.64 | 6,876.64 | 6,876.64 | 6,866.44 | -1.76% | 70 |
| Jan 23, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,989.62 | 2.61% | 6 |