Kratos Defense & Security Solutions, Inc. (BMV:KTOS)
Mexico · Delayed Price · Currency is MXN 940.00
-10.00 (-1.05%)
At close: May 21, 2026
BMV:KTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -1.05% | 13 |
| May 20, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.28% | 57 |
| May 19, 2026 | 930.00 | 938.00 | 930.00 | 938.00 | 938.00 | 1.08% | 298 |
| May 18, 2026 | 922.00 | 928.00 | 922.00 | 928.00 | 928.00 | 2.54% | 156 |
| May 15, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -5.14% | 216 |
| May 14, 2026 | 950.00 | 954.00 | 950.00 | 954.00 | 954.00 | 5.76% | 243 |
| May 13, 2026 | 903.81 | 903.81 | 902.00 | 902.00 | 902.00 | -7.01% | 64 |
| May 12, 2026 | 987.00 | 987.00 | 970.00 | 970.00 | 970.00 | -1.02% | 35 |
| May 11, 2026 | 950.00 | 980.00 | 950.00 | 980.00 | 980.00 | - | 315 |
| May 8, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | -0.51% | 20 |
| May 7, 2026 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -7.08% | 372 |
| May 6, 2026 | 1,020.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,060.00 | 1.92% | 276 |
| May 5, 2026 | 1,043.00 | 1,043.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.15% | 108 |
| Apr 30, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 4.33% | 70 |
| Apr 29, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.45% | 36 |
| Apr 28, 2026 | 1,094.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 0.55% | 96 |
| Apr 27, 2026 | 1,116.00 | 1,116.00 | 1,094.00 | 1,094.00 | 1,094.00 | 2.24% | 514 |
| Apr 24, 2026 | 1,110.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,070.00 | -5.43% | 319 |
| Apr 23, 2026 | 1,155.00 | 1,160.00 | 1,131.44 | 1,131.44 | 1,131.44 | -5.71% | 30,168 |
| Apr 21, 2026 | 1,205.00 | 1,205.00 | 1,182.00 | 1,200.00 | 1,200.00 | -2.44% | 562 |
| Apr 17, 2026 | 1,257.00 | 1,257.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1.61% | 290 |
| Apr 16, 2026 | 1,274.00 | 1,285.00 | 1,210.47 | 1,210.47 | 1,210.47 | -6.10% | 228 |
| Apr 15, 2026 | 1,286.70 | 1,289.16 | 1,286.70 | 1,289.16 | 1,289.16 | 6.47% | 30,080 |
| Apr 10, 2026 | 1,210.80 | 1,210.80 | 1,210.80 | 1,210.80 | 1,210.80 | 0.40% | 169 |
| Apr 9, 2026 | 1,230.00 | 1,230.00 | 1,206.00 | 1,206.00 | 1,206.00 | -5.78% | 15 |
| Apr 8, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.59% | 58 |
| Apr 7, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 34 |
| Mar 31, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -5.14% | 37 |
| Mar 27, 2026 | 1,317.70 | 1,317.70 | 1,317.70 | 1,317.70 | 1,317.70 | -3.11% | 151 |
| Mar 26, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.37% | 14 |
| Mar 24, 2026 | 1,392.00 | 1,392.00 | 1,365.00 | 1,365.00 | 1,365.00 | -13.06% | 302 |
| Mar 13, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 18 |
| Mar 11, 2026 | 1,560.00 | 1,582.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.76% | 33 |
| Mar 10, 2026 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | - | 5 |
| Mar 6, 2026 | 1,580.00 | 1,582.00 | 1,580.00 | 1,582.00 | 1,582.00 | 2.73% | 210 |
| Mar 4, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.84% | 102 |
| Mar 3, 2026 | 1,584.23 | 1,587.00 | 1,584.23 | 1,585.00 | 1,585.00 | 0.96% | 20,058 |
| Feb 26, 2026 | 1,500.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,570.00 | 2.95% | 464 |
| Feb 25, 2026 | 1,571.00 | 1,571.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.97% | 619 |
| Feb 24, 2026 | 1,521.00 | 1,540.00 | 1,521.00 | 1,540.00 | 1,540.00 | -14.68% | 18 |
| Feb 19, 2026 | 1,724.00 | 1,811.00 | 1,724.00 | 1,805.00 | 1,805.00 | 9.06% | 121 |
| Feb 18, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 4.15% | 13 |
| Feb 17, 2026 | 1,529.50 | 1,589.00 | 1,529.50 | 1,589.00 | 1,589.00 | -6.53% | 151 |
| Feb 9, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 6.45% | 295 |
| Feb 5, 2026 | 1,580.00 | 1,597.00 | 1,580.00 | 1,597.00 | 1,597.00 | -10.03% | 25 |
| Jan 30, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -8.03% | 20 |
| Jan 28, 2026 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | -0.36% | 32 |
| Jan 26, 2026 | 1,950.00 | 1,950.00 | 1,936.90 | 1,936.90 | 1,936.90 | -0.67% | 49 |
| Jan 23, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 36 |
| Jan 22, 2026 | 1,980.98 | 1,990.00 | 1,980.98 | 1,990.00 | 1,990.00 | -5.01% | 1,453 |