Skip to main content
logo
Philip Morris International Inc. (BMV:PM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,953.37
+150.32 (5.36%)
At close: Oct 10, 2025

BMV:PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,953.372,953.372,953.372,953.372,953.375.36%503
Oct 8, 20252,803.052,803.052,803.052,803.052,803.05-0.60%294
Oct 6, 20252,820.002,820.002,820.002,820.002,820.00-7
Oct 3, 20252,820.002,820.002,820.002,820.002,820.00-6.00%21
Oct 1, 20252,952.843,000.002,952.843,000.002,972.800.13%175
Sep 29, 20252,996.002,996.002,996.002,996.002,968.84-0.27%12
Sep 23, 20253,004.003,004.003,004.003,004.002,976.76-0.20%22
Sep 19, 20253,010.003,010.003,010.003,010.002,982.711.01%100
Sep 18, 20252,979.852,979.852,979.852,979.852,952.83-2.94%200
Sep 10, 20253,017.643,071.003,017.643,070.003,042.161.49%231
Sep 3, 20253,025.003,025.003,025.003,025.002,997.57-2.10%16
Aug 29, 20253,090.003,090.003,090.003,090.003,061.98-2.68%10
Aug 19, 20253,150.003,175.003,150.003,175.003,146.211.07%53
Aug 7, 20253,113.003,141.503,113.003,141.503,113.022.46%159
Aug 5, 20253,066.003,066.003,066.003,066.003,038.20-1.22%3,212
Aug 1, 20253,200.003,200.003,104.003,104.003,075.861.14%36
Jul 30, 20253,069.003,069.003,069.003,069.003,041.173.90%12
Jul 28, 20252,996.482,996.482,953.752,953.752,926.97-1.54%352
Jul 24, 20253,022.903,022.903,000.003,000.002,972.80-1.69%115
Jul 23, 20253,051.473,051.473,051.473,051.473,023.80-1.57%104
Jul 22, 20253,100.003,188.973,087.653,100.003,071.89-7.95%411
Jul 21, 20253,366.003,367.843,366.003,367.843,337.300.53%961
Jul 17, 20253,350.003,350.003,350.003,350.003,319.63-2.03%34
Jul 16, 20253,415.003,419.403,415.003,419.403,388.402.68%52
Jul 3, 20253,330.003,330.003,330.003,330.003,299.81-3.45%145
Jun 30, 20253,449.003,449.003,449.003,449.003,417.73-0.58%7
Jun 25, 20253,469.003,469.003,469.003,469.003,412.25-1.81%16
Jun 23, 20253,532.913,532.913,532.913,532.913,475.111.87%1,160
Jun 13, 20253,468.003,468.003,468.003,468.003,411.270.06%155
Jun 12, 20253,467.003,467.003,466.003,466.003,409.300.58%34
Jun 5, 20253,448.003,448.003,446.003,446.003,389.632.87%6,661
May 29, 20253,350.003,350.003,350.003,350.003,295.20-2.52%8
May 27, 20253,436.503,436.503,436.503,436.503,380.283.35%61
May 15, 20253,325.003,325.003,325.003,325.003,270.610.03%5
May 14, 20253,324.003,324.003,324.003,324.003,269.62-11
May 12, 20253,324.003,324.003,324.003,324.003,269.620.79%16
Apr 28, 20253,298.003,298.003,298.003,298.003,244.050.03%1,100
Apr 23, 20253,310.003,310.003,297.003,297.003,243.062.45%191
Apr 22, 20253,218.003,218.003,218.003,218.003,165.361.77%44