Kratos Defense & Security Solutions, Inc. (BMV:KTOS)
Mexico · Delayed Price · Currency is MXN 825.00
+17.00 (2.10%)
At close: Sep 8, 2026
BMV:KTOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 832.00 | 832.00 | 825.00 | 825.00 | 825.00 | 2.10% | 44 |
| Sep 4, 2026 | 806.50 | 808.00 | 802.35 | 808.00 | 808.00 | 1.00% | 445 |
| Sep 2, 2026 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -6.76% | 74 |
| Aug 31, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | -2.68% | 28 |
| Aug 28, 2026 | 885.40 | 885.40 | 881.60 | 881.60 | 881.60 | -3.02% | 43 |
| Aug 27, 2026 | 900.00 | 909.08 | 897.50 | 909.08 | 909.08 | 1.39% | 47,118 |
| Aug 26, 2026 | 909.00 | 909.00 | 895.31 | 896.60 | 896.60 | -0.38% | 12,111 |
| Aug 25, 2026 | 903.00 | 903.00 | 900.00 | 900.00 | 900.00 | -0.09% | 133 |
| Aug 24, 2026 | 900.80 | 900.80 | 900.13 | 900.79 | 900.79 | -8.08% | 245 |
| Aug 21, 2026 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 3.16% | 487 |
| Aug 20, 2026 | 985.00 | 985.00 | 950.00 | 950.00 | 950.00 | -6.31% | 546 |
| Aug 19, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -3.52% | 12 |
| Aug 18, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.47% | 11 |
| Aug 17, 2026 | 1,100.00 | 1,100.00 | 1,077.60 | 1,077.60 | 1,077.60 | -1.59% | 283 |
| Aug 14, 2026 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 469 |
| Aug 11, 2026 | 1,083.00 | 1,089.99 | 1,077.00 | 1,089.99 | 1,089.99 | 9.33% | 337 |
| Aug 10, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1.12% | 15 |
| Aug 7, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 0.10% | 12 |
| Aug 6, 2026 | 970.00 | 1,005.00 | 970.00 | 985.00 | 985.00 | 2.60% | 30,154 |
| Aug 5, 2026 | 954.00 | 963.00 | 954.00 | 960.00 | 960.00 | 7.66% | 28,541 |
| Aug 4, 2026 | 872.40 | 900.00 | 872.40 | 891.68 | 891.68 | 11.46% | 339 |
| Aug 3, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 13 |
| Jul 31, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 4.63% | 18 |
| Jul 29, 2026 | 796.00 | 796.00 | 764.60 | 764.60 | 764.60 | -12.11% | 216 |
| Jul 23, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 6.10% | 46 |
| Jul 22, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | 180 |
| Jul 16, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -3.82% | 6 |
| Jul 14, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 5.05% | 12 |
| Jul 13, 2026 | 830.00 | 830.00 | 821.50 | 821.50 | 821.50 | -8.95% | 399 |
| Jul 8, 2026 | 902.25 | 902.25 | 902.25 | 902.25 | 902.25 | 1.12% | 9 |
| Jul 7, 2026 | 880.00 | 892.22 | 880.00 | 892.22 | 892.22 | -5.05% | 236 |
| Jul 6, 2026 | 939.70 | 939.70 | 939.70 | 939.70 | 939.70 | -1.29% | 8 |
| Jul 2, 2026 | 1,004.99 | 1,004.99 | 952.00 | 952.00 | 952.00 | 1.71% | 137 |
| Jul 1, 2026 | 935.99 | 935.99 | 935.99 | 935.99 | 935.99 | 14.15% | 251 |
| Jun 29, 2026 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | -1.20% | 62 |
| Jun 26, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -8.29% | 13 |
| Jun 22, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -2.69% | 23 |
| Jun 18, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -5.10% | 207 |
| Jun 17, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.72% | 8 |
| Jun 16, 2026 | 980.00 | 980.00 | 967.50 | 973.00 | 973.00 | -1.71% | 32 |
| Jun 15, 2026 | 1,012.00 | 1,012.00 | 982.00 | 989.89 | 989.89 | -0.61% | 484 |
| Jun 12, 2026 | 1,000.51 | 1,000.51 | 996.00 | 996.00 | 996.00 | 4.84% | 260 |
| Jun 10, 2026 | 956.00 | 956.00 | 950.00 | 950.00 | 950.00 | - | 52 |
| Jun 9, 2026 | 980.00 | 980.00 | 950.00 | 950.00 | 950.00 | -13.48% | 115 |
| Jun 5, 2026 | 1,100.00 | 1,100.00 | 1,097.98 | 1,097.98 | 1,097.98 | - | 31 |
| Jun 4, 2026 | 1,080.00 | 1,098.00 | 1,080.00 | 1,098.00 | 1,098.00 | 9.18% | 1,449 |
| Jun 3, 2026 | 1,050.00 | 1,050.00 | 1,000.84 | 1,005.69 | 1,005.69 | -9.15% | 83 |
| Jun 2, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.29% | 94 |
| Jun 1, 2026 | 1,070.00 | 1,121.49 | 1,070.00 | 1,121.49 | 1,121.49 | 5.11% | 2,697 |
| May 29, 2026 | 1,080.00 | 1,100.00 | 1,067.00 | 1,067.00 | 1,067.00 | 8.74% | 79 |