iShares MSCI USA Momentum Factor ETF (BMV:MTUM)
Mexico · Delayed Price · Currency is MXN 1,295.00
+45.00 (3.60%)
At close: Nov 12, 2026
BMV:MTUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,299.00 | 1,299.00 | 1,295.00 | 1,295.00 | 1,295.00 | 3.60% | 15 |
| Nov 10, 2026 | 1,244.01 | 1,250.00 | 1,237.67 | 1,250.00 | 1,250.00 | 0.64% | 479 |
| Nov 9, 2026 | 1,243.24 | 1,243.24 | 1,241.99 | 1,241.99 | 1,241.99 | 4.37% | 124,904 |
| Nov 6, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.58% | 899 |
| Nov 5, 2026 | 1,188.10 | 1,197.00 | 1,188.10 | 1,197.00 | 1,197.00 | -6.48% | 38 |
| Nov 4, 2026 | 1,291.25 | 1,291.25 | 1,280.00 | 1,280.00 | 1,280.00 | -2.48% | 2,408 |
| Nov 3, 2026 | 1,341.68 | 1,341.68 | 1,312.50 | 1,312.50 | 1,312.50 | -5.73% | 276 |
| Oct 27, 2026 | 1,394.75 | 1,394.75 | 1,392.25 | 1,392.25 | 1,392.25 | -2.71% | 60 |
| Oct 13, 2026 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.45% | 796 |
| Oct 8, 2026 | 1,442.00 | 1,442.00 | 1,437.50 | 1,437.50 | 1,437.50 | -0.71% | 60 |
| Oct 7, 2026 | 1,447.75 | 1,447.75 | 1,447.75 | 1,447.75 | 1,447.75 | -1.36% | 412 |
| Oct 2, 2026 | 1,467.75 | 1,467.75 | 1,467.75 | 1,467.75 | 1,467.75 | 0.65% | 36 |
| Oct 1, 2026 | 1,458.26 | 1,458.26 | 1,458.26 | 1,458.26 | 1,458.26 | 4.31% | 1,008 |
| Sep 28, 2026 | 1,417.21 | 1,417.21 | 1,398.00 | 1,398.00 | 1,398.00 | 1.86% | 108 |
| Sep 22, 2026 | 1,368.58 | 1,372.50 | 1,367.50 | 1,372.50 | 1,372.50 | 3.76% | 956 |
| Sep 18, 2026 | 1,321.25 | 1,322.75 | 1,321.25 | 1,322.75 | 1,322.75 | 0.71% | 88 |
| Sep 17, 2026 | 1,313.42 | 1,313.42 | 1,313.42 | 1,313.42 | 1,313.42 | 0.56% | 84 |
| Sep 8, 2026 | 1,308.75 | 1,308.75 | 1,308.75 | 1,308.75 | 1,306.17 | 3.63% | 444 |
| Sep 7, 2026 | 1,262.90 | 1,262.90 | 1,262.90 | 1,262.90 | 1,260.40 | -1.41% | 360 |
| Aug 28, 2026 | 1,286.25 | 1,286.25 | 1,281.00 | 1,281.00 | 1,278.47 | -0.31% | 256 |
| Aug 27, 2026 | 1,287.50 | 1,287.50 | 1,285.00 | 1,285.00 | 1,282.46 | -0.29% | 4,092 |
| Aug 26, 2026 | 1,288.75 | 1,288.75 | 1,288.75 | 1,288.75 | 1,286.21 | 0.49% | 11,632 |
| Aug 25, 2026 | 1,282.50 | 1,282.50 | 1,282.50 | 1,282.50 | 1,279.97 | 0.71% | 560 |
| Aug 24, 2026 | 1,273.50 | 1,273.50 | 1,273.50 | 1,273.50 | 1,270.99 | -1.28% | 616 |
| Aug 20, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,287.45 | -0.40% | 80 |
| Aug 19, 2026 | 1,295.75 | 1,295.75 | 1,295.13 | 1,295.13 | 1,292.57 | -2.63% | 2,004 |
| Aug 18, 2026 | 1,325.50 | 1,330.38 | 1,325.43 | 1,330.09 | 1,327.47 | -3.18% | 1,248 |
| Aug 17, 2026 | 1,373.75 | 1,373.75 | 1,373.75 | 1,373.75 | 1,371.04 | 1.93% | 72 |
| Aug 14, 2026 | 1,347.80 | 1,347.80 | 1,347.80 | 1,347.80 | 1,345.14 | 0.09% | 80 |
| Aug 12, 2026 | 1,346.25 | 1,346.63 | 1,346.25 | 1,346.63 | 1,343.97 | 1.75% | 1,540 |
| Aug 11, 2026 | 1,323.51 | 1,323.51 | 1,323.51 | 1,323.51 | 1,320.90 | -0.02% | 260 |
| Aug 10, 2026 | 1,323.75 | 1,323.75 | 1,323.75 | 1,323.75 | 1,321.14 | -0.11% | 108 |
| Aug 7, 2026 | 1,325.25 | 1,325.25 | 1,325.25 | 1,325.25 | 1,322.63 | -1.47% | 2,432 |
| Aug 5, 2026 | 1,343.75 | 1,349.50 | 1,343.75 | 1,345.00 | 1,342.35 | 4.26% | 2,208 |
| Aug 3, 2026 | 1,266.25 | 1,290.00 | 1,266.25 | 1,290.00 | 1,287.45 | -0.48% | 392 |
| Jul 31, 2026 | 1,333.75 | 1,333.75 | 1,296.25 | 1,296.25 | 1,293.69 | 0.29% | 1,064 |
| Jul 30, 2026 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | 1,289.95 | 3.65% | 208 |
| Jul 29, 2026 | 1,281.25 | 1,281.25 | 1,247.00 | 1,247.00 | 1,244.54 | -1.23% | 5,316 |
| Jul 28, 2026 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 1,260.01 | -4.50% | 432 |
| Jul 27, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,319.39 | -2.35% | 148 |
| Jul 24, 2026 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | 1,351.08 | -1.81% | 92 |
| Jul 23, 2026 | 1,380.00 | 1,380.00 | 1,378.75 | 1,378.75 | 1,376.03 | 0.09% | 268 |
| Jul 22, 2026 | 1,373.75 | 1,377.50 | 1,373.75 | 1,377.50 | 1,374.78 | 0.55% | 160 |
| Jul 21, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,367.29 | 2.43% | 44 |
| Jul 16, 2026 | 1,337.50 | 1,337.50 | 1,337.50 | 1,337.50 | 1,334.86 | -4.51% | 584 |
| Jul 13, 2026 | 1,400.62 | 1,400.62 | 1,400.62 | 1,400.62 | 1,397.86 | -0.47% | 140 |
| Jul 10, 2026 | 1,407.25 | 1,407.25 | 1,407.25 | 1,407.25 | 1,404.47 | -0.20% | 132 |
| Jul 9, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,407.22 | 1.81% | 160 |
| Jul 8, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,382.27 | 2.66% | 1,324 |
| Jul 2, 2026 | 1,396.75 | 1,396.75 | 1,349.18 | 1,349.18 | 1,346.51 | -10.05% | 128 |