Megacable Holdings, S. A. B. de C. V. (BMV:MEGA.CPO)
Mexico · Delayed Price · Currency is MXN 51.98
+0.71 (1.38%)
At close: Sep 21, 2026
BMV:MEGA.CPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 51.11 | 51.67 | 51.11 | 51.27 | 51.27 | -1.23% | 4,552,020 |
| Sep 17, 2026 | 51.68 | 52.26 | 51.30 | 51.91 | 51.91 | 0.60% | 701,249 |
| Sep 15, 2026 | 51.62 | 52.32 | 51.34 | 51.60 | 51.60 | -0.56% | 779,493 |
| Sep 14, 2026 | 51.00 | 52.10 | 50.74 | 51.89 | 51.89 | 1.92% | 717,881 |
| Sep 11, 2026 | 51.66 | 51.66 | 50.33 | 50.91 | 50.91 | -1.45% | 833,013 |
| Sep 10, 2026 | 51.33 | 52.38 | 50.78 | 51.66 | 51.66 | 0.12% | 1,009,750 |
| Sep 9, 2026 | 50.20 | 51.81 | 50.20 | 51.60 | 51.60 | 3.18% | 6,355,930 |
| Sep 8, 2026 | 50.97 | 50.97 | 49.21 | 50.01 | 50.01 | 0.16% | 1,445,558 |
| Sep 7, 2026 | 50.80 | 51.59 | 49.65 | 49.93 | 49.93 | -1.71% | 409,516 |
| Sep 4, 2026 | 51.89 | 52.00 | 50.52 | 50.80 | 50.80 | -1.40% | 2,285,158 |
| Sep 3, 2026 | 51.45 | 52.78 | 50.84 | 51.52 | 51.52 | -0.31% | 2,080,497 |
| Sep 2, 2026 | 52.66 | 52.67 | 51.55 | 51.68 | 51.68 | -2.21% | 1,040,291 |
| Sep 1, 2026 | 52.37 | 53.00 | 52.26 | 52.85 | 52.85 | 0.40% | 773,836 |
| Aug 31, 2026 | 54.50 | 54.50 | 51.96 | 52.64 | 52.64 | -3.13% | 4,051,659 |
| Aug 28, 2026 | 54.45 | 55.18 | 54.03 | 54.34 | 54.34 | -0.49% | 674,844 |
| Aug 27, 2026 | 54.65 | 55.25 | 54.36 | 54.61 | 54.61 | -0.20% | 716,617 |
| Aug 26, 2026 | 54.94 | 55.71 | 54.57 | 54.72 | 54.72 | 0.07% | 1,126,915 |
| Aug 25, 2026 | 55.66 | 55.86 | 54.31 | 54.68 | 54.68 | -1.95% | 823,664 |
| Aug 24, 2026 | 56.74 | 56.74 | 55.65 | 55.77 | 55.77 | -0.84% | 598,711 |
| Aug 21, 2026 | 56.19 | 56.95 | 56.04 | 56.24 | 56.24 | 0.11% | 511,874 |
| Aug 20, 2026 | 55.75 | 57.00 | 55.66 | 56.18 | 56.18 | 0.66% | 1,242,132 |
| Aug 19, 2026 | 56.55 | 56.59 | 55.65 | 55.81 | 55.81 | -0.87% | 565,608 |
| Aug 18, 2026 | 56.61 | 57.30 | 56.03 | 56.30 | 56.30 | -0.21% | 1,277,556 |
| Aug 17, 2026 | 56.24 | 56.64 | 56.06 | 56.42 | 56.42 | 0.12% | 628,554 |
| Aug 14, 2026 | 56.08 | 56.97 | 55.98 | 56.35 | 56.35 | 0.23% | 522,272 |
| Aug 13, 2026 | 56.56 | 57.30 | 55.70 | 56.22 | 56.22 | -0.79% | 719,425 |
| Aug 12, 2026 | 56.46 | 57.00 | 55.65 | 56.67 | 56.67 | 1.02% | 648,911 |
| Aug 11, 2026 | 57.25 | 57.25 | 55.71 | 56.10 | 56.10 | -1.49% | 618,429 |
| Aug 10, 2026 | 56.58 | 57.54 | 56.34 | 56.95 | 56.95 | 0.09% | 679,405 |
| Aug 7, 2026 | 56.06 | 57.44 | 56.03 | 56.90 | 56.90 | 1.37% | 1,176,882 |
| Aug 6, 2026 | 56.62 | 56.66 | 55.92 | 56.13 | 56.13 | -0.27% | 720,720 |
| Aug 5, 2026 | 57.88 | 57.88 | 56.14 | 56.28 | 56.28 | -2.04% | 923,727 |
| Aug 4, 2026 | 57.74 | 58.78 | 57.26 | 57.45 | 57.45 | 0.05% | 675,465 |
| Aug 3, 2026 | 58.79 | 58.81 | 57.26 | 57.42 | 57.42 | -2.73% | 995,657 |
| Jul 31, 2026 | 61.61 | 62.00 | 58.47 | 59.03 | 59.03 | -4.67% | 2,896,697 |
| Jul 30, 2026 | 61.37 | 62.87 | 61.37 | 61.92 | 61.92 | -1.60% | 929,030 |
| Jul 29, 2026 | 62.82 | 64.20 | 62.61 | 62.93 | 62.93 | -0.33% | 886,931 |
| Jul 28, 2026 | 62.18 | 64.09 | 61.85 | 63.14 | 63.14 | 1.04% | 684,592 |
| Jul 27, 2026 | 62.14 | 63.11 | 61.74 | 62.49 | 62.49 | 0.71% | 605,243 |
| Jul 24, 2026 | 61.53 | 62.51 | 61.53 | 62.05 | 62.05 | -0.27% | 324,568 |
| Jul 23, 2026 | 62.00 | 63.03 | 62.00 | 62.22 | 62.22 | -0.30% | 514,835 |
| Jul 22, 2026 | 61.37 | 62.80 | 61.34 | 62.41 | 62.41 | 1.35% | 464,088 |
| Jul 21, 2026 | 63.71 | 64.38 | 61.36 | 61.58 | 61.58 | -3.80% | 968,547 |
| Jul 20, 2026 | 63.09 | 64.97 | 62.63 | 64.01 | 64.01 | 1.33% | 1,217,281 |
| Jul 17, 2026 | 61.69 | 63.53 | 61.32 | 63.17 | 63.17 | 1.36% | 573,698 |
| Jul 16, 2026 | 62.43 | 62.93 | 61.27 | 62.32 | 62.32 | 0.29% | 238,104 |
| Jul 15, 2026 | 61.39 | 62.46 | 61.20 | 62.14 | 62.14 | 1.45% | 861,299 |
| Jul 14, 2026 | 61.38 | 62.62 | 61.00 | 61.25 | 61.25 | 0.36% | 594,608 |
| Jul 13, 2026 | 61.15 | 61.38 | 60.65 | 61.03 | 61.03 | -0.11% | 461,069 |
| Jul 10, 2026 | 61.57 | 61.95 | 60.96 | 61.10 | 61.10 | 0.02% | 620,630 |