Kratos Defense & Security Solutions, Inc. (BMV:KTOS)
Mexico · Delayed Price · Currency is MXN 1,415.50
+105.00 (8.01%)
At close: Dec 4, 2025
BMV:KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,415.50 | 1,415.50 | 1,415.50 | 1,415.50 | 1,415.50 | 8.01% | 76 |
| Dec 3, 2025 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | -3.28% | 102 |
| Dec 1, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.45% | 90 |
| Nov 24, 2025 | 1,340.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 10.89% | 215 |
| Nov 21, 2025 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | -3.95% | 150 |
| Nov 18, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | -2.80% | 77 |
| Nov 14, 2025 | 1,314.00 | 1,328.19 | 1,314.00 | 1,328.19 | 1,328.19 | -8.72% | 50 |
| Nov 10, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1.04% | 401 |
| Nov 7, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 7.87% | 21 |
| Nov 6, 2025 | 1,413.50 | 1,413.50 | 1,335.00 | 1,335.00 | 1,335.00 | -7.77% | 113 |
| Nov 5, 2025 | 1,443.00 | 1,450.00 | 1,440.00 | 1,447.50 | 1,447.50 | -13.63% | 167 |
| Nov 4, 2025 | 1,690.00 | 1,690.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.18% | 617 |
| Nov 3, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | -0.30% | 132 |
| Oct 29, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 3.31% | 6 |
| Oct 27, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.22% | 37 |
| Oct 24, 2025 | 1,674.00 | 1,674.00 | 1,667.00 | 1,667.00 | 1,667.00 | 8.95% | 33 |
| Oct 20, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -19.47% | 5 |
| Oct 15, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6.44% | 90 |
| Oct 14, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -3.51% | 28 |
| Oct 10, 2025 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | -6.47% | 14 |
| Oct 9, 2025 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 4.11% | 51 |
| Oct 7, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10.79% | 158 |
| Oct 1, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 37.79% | 836 |
| Sep 2, 2025 | 1,250.00 | 1,250.00 | 1,244.00 | 1,244.63 | 1,244.63 | 1.85% | 395 |
| Aug 11, 2025 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 2.69% | 390 |
| Aug 8, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 7.21% | 202 |
| Aug 5, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 200 |
| Jul 25, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 6.82% | 180 |
| Jul 23, 2025 | 1,039.10 | 1,039.10 | 1,039.10 | 1,039.10 | 1,039.10 | 1.88% | 7,200 |