Nemak, S. A. B. de C. V. (BMV:NEMAK.A)
Mexico · Delayed Price · Currency is MXN 3.060
-0.040 (-1.29%)
At close: Sep 18, 2026
Nemak, S. A. B. de C. V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2.77 | 2.85 | 2.73 | 2.79 | 2.79 | 2.20% | 6,314,430 |
| Aug 20, 2026 | 2.74 | 2.74 | 2.70 | 2.73 | 2.73 | -0.36% | 3,736,283 |
| Aug 19, 2026 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | 0.74% | 3,388,053 |
| Aug 18, 2026 | 2.72 | 2.76 | 2.69 | 2.72 | 2.72 | - | 963,384 |
| Aug 17, 2026 | 2.75 | 2.75 | 2.70 | 2.72 | 2.72 | -0.37% | 1,427,368 |
| Aug 14, 2026 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | -1.44% | 1,678,531 |
| Aug 13, 2026 | 2.80 | 2.84 | 2.76 | 2.77 | 2.77 | -1.07% | 1,056,877 |
| Aug 12, 2026 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 0.72% | 2,088,434 |
| Aug 11, 2026 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | -0.71% | 945,147 |
| Aug 10, 2026 | 2.80 | 2.81 | 2.75 | 2.80 | 2.80 | 0.36% | 1,770,305 |
| Aug 7, 2026 | 2.82 | 2.85 | 2.75 | 2.79 | 2.79 | -1.76% | 4,261,370 |
| Aug 6, 2026 | 2.91 | 2.93 | 2.81 | 2.84 | 2.84 | -3.07% | 1,296,189 |
| Aug 5, 2026 | 2.94 | 2.96 | 2.90 | 2.93 | 2.93 | - | 1,708,564 |
| Aug 4, 2026 | 2.95 | 3.01 | 2.92 | 2.93 | 2.93 | 0.34% | 2,017,073 |
| Aug 3, 2026 | 2.95 | 3.03 | 2.90 | 2.92 | 2.92 | 0.34% | 3,025,265 |
| Jul 31, 2026 | 2.87 | 2.94 | 2.85 | 2.91 | 2.91 | 1.39% | 1,867,927 |
| Jul 30, 2026 | 2.95 | 2.96 | 2.84 | 2.87 | 2.87 | -1.03% | 1,473,498 |
| Jul 29, 2026 | 2.98 | 2.98 | 2.88 | 2.90 | 2.90 | -1.36% | 1,772,685 |
| Jul 28, 2026 | 2.91 | 2.98 | 2.87 | 2.94 | 2.94 | 2.80% | 2,722,389 |
| Jul 27, 2026 | 2.91 | 2.92 | 2.78 | 2.86 | 2.86 | - | 1,499,291 |
| Jul 24, 2026 | 2.73 | 2.88 | 2.73 | 2.86 | 2.86 | 4.76% | 2,346,990 |
| Jul 23, 2026 | 2.82 | 2.85 | 2.56 | 2.73 | 2.73 | -3.19% | 3,871,452 |
| Jul 22, 2026 | 2.96 | 2.97 | 2.74 | 2.82 | 2.82 | -4.41% | 3,415,737 |
| Jul 21, 2026 | 3.01 | 3.03 | 2.93 | 2.95 | 2.95 | -1.67% | 1,376,945 |
| Jul 20, 2026 | 3.01 | 3.04 | 2.94 | 3.00 | 3.00 | -2.60% | 1,928,037 |
| Jul 17, 2026 | 3.12 | 3.15 | 3.03 | 3.08 | 3.08 | -1.28% | 1,372,483 |
| Jul 16, 2026 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | - | 1,090,626 |
| Jul 15, 2026 | 3.20 | 3.21 | 3.06 | 3.12 | 3.12 | -1.89% | 3,920,400 |
| Jul 14, 2026 | 3.19 | 3.23 | 3.11 | 3.18 | 3.18 | 1.60% | 1,795,813 |
| Jul 13, 2026 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | -0.63% | 497,841 |
| Jul 10, 2026 | 3.25 | 3.25 | 3.11 | 3.15 | 3.15 | -1.56% | 1,297,961 |