Skip to main content
logo
Philip Morris International Inc. (BMV:PM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,931.00
+61.00 (2.13%)
At close: Mar 20, 2026

BMV:PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,870.002,931.002,870.002,931.002,931.002.13%76
Mar 19, 20262,870.002,870.002,870.002,870.002,870.00-11.45%5
Feb 26, 20263,241.003,241.003,241.003,241.003,215.05-0.89%8
Feb 25, 20263,270.003,270.003,270.003,270.003,243.824.49%14
Feb 18, 20263,129.623,129.623,129.623,129.623,104.56-0.43%166
Feb 17, 20263,143.003,143.003,143.003,143.003,117.83-2.24%5
Feb 13, 20263,215.003,215.003,215.003,215.003,189.26-1.56%5
Feb 12, 20263,266.003,266.003,266.003,266.003,239.854.18%14
Feb 10, 20263,127.003,135.003,127.003,135.003,109.900.48%16
Feb 3, 20263,120.003,120.003,120.003,120.003,095.021.76%7,406
Jan 29, 20263,066.003,066.003,066.003,066.003,041.45-0.39%9
Jan 28, 20263,090.003,090.003,078.003,078.003,053.351.58%102
Jan 26, 20263,030.003,030.003,030.003,030.003,005.742.30%15
Jan 22, 20262,962.002,962.002,962.002,962.002,938.28-1.92%97
Jan 20, 20263,020.003,020.003,020.003,020.002,995.82-1.37%12
Jan 16, 20263,062.003,062.003,062.003,062.003,037.480.96%17
Jan 14, 20262,925.003,033.002,925.003,033.003,008.713.23%26
Jan 12, 20262,930.002,938.002,930.002,938.002,914.474.93%29
Jan 7, 20262,800.002,800.002,800.002,800.002,777.58-3.31%30
Dec 31, 20252,896.002,896.002,896.002,896.002,872.816.24%44
Dec 11, 20252,726.002,726.002,726.002,726.002,678.00-4.75%34
Nov 25, 20252,862.002,862.002,862.002,862.002,811.61-11
Nov 20, 20252,862.002,862.002,862.002,862.002,811.610.42%5
Nov 12, 20252,870.002,870.002,850.002,850.002,799.820.86%45
Nov 10, 20252,825.602,825.602,825.602,825.602,775.851.24%33
Nov 7, 20252,791.002,791.002,791.002,791.002,741.862.61%12
Nov 4, 20252,705.602,720.002,705.602,720.002,672.11-4.73%593
Oct 27, 20252,855.002,855.002,855.002,855.002,804.73-1.58%11
Oct 24, 20252,900.962,900.962,900.962,900.962,849.887.44%10
Oct 21, 20252,740.002,740.002,700.002,700.002,652.46-7.79%48
Oct 20, 20252,928.002,928.002,928.002,928.002,876.45-10
Oct 15, 20252,928.002,928.002,928.002,928.002,876.45-0.09%32
Oct 13, 20252,930.502,930.502,930.502,930.502,878.90-0.77%615
Oct 10, 20252,953.372,953.372,953.372,953.372,901.375.36%503
Oct 8, 20252,803.052,803.052,803.052,803.052,753.70-0.60%294
Oct 6, 20252,820.002,820.002,820.002,820.002,770.35-7
Oct 3, 20252,820.002,820.002,820.002,820.002,770.35-6.00%21
Oct 1, 20252,952.843,000.002,952.843,000.002,920.450.13%175
Sep 29, 20252,996.002,996.002,996.002,996.002,916.56-0.27%12
Sep 23, 20253,004.003,004.003,004.003,004.002,924.35-0.20%22