Skip to main content
logo
Philip Morris International Inc. (BMV:PM)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,414.58
+1.25 (0.04%)
At close: Oct 5, 2026

BMV:PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20263,414.583,414.583,414.583,414.583,414.580.04%5,308
Oct 2, 20263,413.333,413.333,413.333,413.333,413.33-0.77%13
Sep 30, 20263,469.003,469.003,469.003,469.003,439.716.57%32
Sep 17, 20263,255.003,255.003,255.003,255.003,227.521.72%12
Sep 10, 20263,225.003,225.003,200.003,200.003,172.980.17%53
Sep 2, 20263,194.503,194.503,194.503,194.503,167.53-2.61%59
Aug 28, 20263,280.003,280.003,280.003,280.003,252.31-0.27%30
Aug 26, 20263,295.003,295.003,289.003,289.003,261.230.27%150
Aug 25, 20263,280.003,280.003,280.003,280.003,252.310.92%70
Aug 24, 20263,250.003,250.003,250.003,250.003,222.561.85%12
Aug 21, 20263,188.003,191.003,188.003,191.003,164.06-1.75%646
Aug 7, 20263,248.003,248.003,248.003,248.003,220.58-2.26%48
Jul 31, 20263,323.003,323.003,323.003,323.003,294.94-0.42%20
Jul 30, 20263,337.003,337.003,337.003,337.003,308.82-4.66%18
Jul 29, 20263,500.003,500.003,500.003,500.003,470.452.40%36
Jul 27, 20263,418.003,418.003,418.003,418.003,389.143.80%25
Jul 21, 20263,293.003,293.003,292.973,293.003,265.20-2.60%838
Jul 17, 20263,381.003,381.003,381.003,381.003,352.457.20%18
Jul 16, 20263,154.003,154.003,154.003,154.003,127.37-0.03%70
Jul 10, 20263,166.003,166.003,155.003,155.003,128.36-1.57%25
Jul 9, 20263,205.203,205.203,205.203,205.203,178.141.27%9
Jul 2, 20263,172.003,172.003,165.003,165.003,138.281.34%31
Jun 25, 20263,123.003,123.003,123.003,123.003,096.630.35%19
Jun 24, 20263,138.003,138.003,138.003,138.003,085.820.22%6
Jun 23, 20263,131.003,131.003,131.003,131.003,078.943.85%15
Jun 22, 20263,015.003,015.003,015.003,015.002,964.87-3.80%8
Jun 18, 20263,134.003,134.003,134.003,134.003,081.89-0.63%20
Jun 12, 20263,154.003,154.003,154.003,154.003,101.56-1.16%14
Jun 11, 20263,191.003,191.003,191.003,191.003,137.940.81%10
Jun 10, 20263,165.463,165.463,165.463,165.463,112.831.10%7
Jun 9, 20263,000.003,131.003,000.003,131.003,078.942.42%20
Jun 4, 20263,057.003,057.003,057.003,057.003,006.172.14%28
Jun 1, 20263,004.163,004.162,993.002,993.002,943.24-2.73%2,906
May 29, 20263,077.003,077.003,077.003,077.003,025.84-5.03%6
May 20, 20263,256.003,256.003,240.003,240.003,186.13-2.94%49
May 19, 20263,338.003,338.003,338.003,338.003,282.501.06%7
May 18, 20263,303.003,303.003,303.003,303.003,248.08-0.99%14
May 15, 20263,336.003,336.003,336.003,336.003,280.537.61%39
May 11, 20263,100.003,100.003,100.003,100.003,048.465.55%7,012
May 8, 20262,937.002,937.002,937.002,937.002,888.17-0.54%5
May 7, 20262,953.002,953.002,953.002,953.002,903.902.46%31
Apr 30, 20262,882.002,882.002,882.002,882.002,834.082.64%36
Apr 27, 20262,808.002,808.002,808.002,808.002,761.31-5.36%17
Apr 23, 20262,955.002,967.002,955.002,967.002,917.678.80%29
Apr 20, 20262,743.002,743.002,727.002,727.002,681.66-2.54%151
Apr 13, 20262,798.002,798.002,798.002,798.002,751.48-0.07%22
Apr 10, 20262,800.002,800.002,800.002,800.002,753.44-0.46%50
Apr 7, 20262,831.002,831.002,813.002,813.002,766.23-0.35%93