Nemak, S. A. B. de C. V. (BMV:NEMAK.A)
Mexico · Delayed Price · Currency is MXN 3.180
-0.010 (-0.31%)
Nov 3, 2026, 2:40 PM CST
Nemak, S. A. B. de C. V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.17 | 3.25 | 3.17 | 3.18 | 3.18 | -0.31% | 600,127 |
| Oct 30, 2026 | 3.17 | 3.27 | 3.17 | 3.19 | 3.19 | 0.31% | 1,425,442 |
| Oct 29, 2026 | 3.17 | 3.21 | 3.12 | 3.18 | 3.18 | 0.95% | 642,182 |
| Oct 28, 2026 | 3.17 | 3.25 | 3.13 | 3.15 | 3.15 | -1.56% | 1,049,667 |
| Oct 27, 2026 | 3.26 | 3.29 | 3.15 | 3.20 | 3.20 | -1.54% | 1,740,111 |
| Oct 26, 2026 | 3.32 | 3.32 | 3.22 | 3.25 | 3.25 | -1.81% | 703,345 |
| Oct 23, 2026 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -0.60% | 324,563 |
| Oct 22, 2026 | 3.36 | 3.36 | 3.31 | 3.33 | 3.33 | -0.89% | 551,884 |
| Oct 21, 2026 | 3.28 | 3.38 | 3.27 | 3.36 | 3.36 | 0.90% | 927,071 |
| Oct 20, 2026 | 3.29 | 3.35 | 3.29 | 3.33 | 3.33 | -0.30% | 439,545 |
| Oct 19, 2026 | 3.22 | 3.39 | 3.22 | 3.34 | 3.34 | 3.73% | 1,399,919 |
| Oct 16, 2026 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | 3.21% | 1,562,137 |
| Oct 15, 2026 | 3.10 | 3.12 | 3.09 | 3.12 | 3.12 | 0.65% | 1,717,510 |
| Oct 14, 2026 | 3.12 | 3.18 | 3.08 | 3.10 | 3.10 | -0.32% | 1,251,311 |
| Oct 13, 2026 | 3.13 | 3.17 | 3.09 | 3.11 | 3.11 | -0.96% | 1,408,871 |
| Oct 12, 2026 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 2.95% | 1,149,605 |
| Oct 9, 2026 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 0.33% | 7,408,030 |
| Oct 8, 2026 | 3.05 | 3.10 | 3.01 | 3.04 | 3.04 | -0.33% | 1,075,066 |
| Oct 7, 2026 | 2.98 | 3.07 | 2.94 | 3.05 | 3.05 | 2.35% | 1,689,777 |
| Oct 6, 2026 | 2.95 | 3.04 | 2.95 | 2.98 | 2.98 | 0.34% | 864,547 |
| Oct 5, 2026 | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | -0.34% | 682,083 |
| Oct 2, 2026 | 2.96 | 3.01 | 2.94 | 2.98 | 2.98 | 0.34% | 775,753 |
| Oct 1, 2026 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | 1.02% | 787,615 |
| Sep 30, 2026 | 3.01 | 3.01 | 2.89 | 2.94 | 2.94 | -2.33% | 1,446,108 |
| Sep 29, 2026 | 3.03 | 3.04 | 2.97 | 3.01 | 3.01 | -0.99% | 1,140,677 |
| Sep 28, 2026 | 3.06 | 3.08 | 3.03 | 3.04 | 3.04 | -0.65% | 503,907 |
| Sep 25, 2026 | 3.06 | 3.09 | 3.01 | 3.06 | 3.06 | - | 1,472,289 |
| Sep 24, 2026 | 3.05 | 3.08 | 3.02 | 3.06 | 3.06 | - | 2,850,525 |
| Sep 23, 2026 | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | 0.66% | 3,407,049 |
| Sep 22, 2026 | 3.02 | 3.06 | 2.97 | 3.04 | 3.04 | 0.33% | 9,216,656 |
| Sep 21, 2026 | 3.01 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 1,954,249 |
| Sep 18, 2026 | 3.10 | 3.15 | 3.03 | 3.06 | 3.06 | -1.29% | 5,044,755 |
| Sep 17, 2026 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | - | 737,878 |
| Sep 15, 2026 | 3.10 | 3.17 | 3.04 | 3.10 | 3.10 | - | 1,962,531 |
| Sep 14, 2026 | 2.97 | 3.12 | 2.92 | 3.10 | 3.10 | 4.38% | 1,493,370 |
| Sep 11, 2026 | 3.05 | 3.05 | 2.95 | 2.97 | 2.97 | -2.62% | 861,101 |
| Sep 10, 2026 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | -1.29% | 755,181 |
| Sep 9, 2026 | 3.08 | 3.12 | 3.07 | 3.09 | 3.09 | -0.32% | 749,151 |
| Sep 8, 2026 | 3.10 | 3.14 | 3.06 | 3.10 | 3.10 | -0.32% | 1,133,590 |
| Sep 7, 2026 | 3.06 | 3.14 | 3.03 | 3.11 | 3.11 | 1.30% | 499,256 |
| Sep 4, 2026 | 3.10 | 3.12 | 3.01 | 3.07 | 3.07 | -1.92% | 1,708,816 |
| Sep 3, 2026 | 3.15 | 3.16 | 3.08 | 3.13 | 3.13 | -0.63% | 1,335,772 |
| Sep 2, 2026 | 3.02 | 3.18 | 2.97 | 3.15 | 3.15 | 3.96% | 1,974,739 |
| Sep 1, 2026 | 3.03 | 3.07 | 2.98 | 3.03 | 3.03 | -0.33% | 938,412 |
| Aug 31, 2026 | 2.95 | 3.10 | 2.95 | 3.04 | 3.04 | 0.66% | 593,981 |
| Aug 28, 2026 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | - | 581,405 |
| Aug 27, 2026 | 3.00 | 3.04 | 2.94 | 3.02 | 3.02 | - | 1,315,477 |
| Aug 26, 2026 | 3.01 | 3.05 | 2.96 | 3.02 | 3.02 | 0.33% | 1,078,880 |
| Aug 25, 2026 | 3.15 | 3.15 | 2.99 | 3.01 | 3.01 | -2.90% | 6,264,560 |
| Aug 24, 2026 | 2.76 | 3.13 | 2.76 | 3.10 | 3.10 | 11.11% | 2,101,002 |