Skip to main content
logo
Philip Morris International Inc. (BMV:PM)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,123.00
-15.00 (-0.48%)
At close: Jun 25, 2026

BMV:PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20263,123.003,123.003,123.003,123.003,123.000.35%19
Jun 24, 20263,138.003,138.003,138.003,138.003,112.100.22%6
Jun 23, 20263,131.003,131.003,131.003,131.003,105.163.85%15
Jun 22, 20263,015.003,015.003,015.003,015.002,990.12-3.80%8
Jun 18, 20263,134.003,134.003,134.003,134.003,108.13-0.63%20
Jun 12, 20263,154.003,154.003,154.003,154.003,127.97-1.16%14
Jun 11, 20263,191.003,191.003,191.003,191.003,164.660.81%10
Jun 10, 20263,165.463,165.463,165.463,165.463,139.331.10%7
Jun 9, 20263,000.003,131.003,000.003,131.003,105.162.42%20
Jun 4, 20263,057.003,057.003,057.003,057.003,031.772.14%28
Jun 1, 20263,004.163,004.162,993.002,993.002,968.30-2.73%2,906
May 29, 20263,077.003,077.003,077.003,077.003,051.60-5.03%6
May 20, 20263,256.003,256.003,240.003,240.003,213.26-2.94%49
May 19, 20263,338.003,338.003,338.003,338.003,310.451.06%7
May 18, 20263,303.003,303.003,303.003,303.003,275.74-0.99%14
May 15, 20263,336.003,336.003,336.003,336.003,308.477.61%39
May 11, 20263,100.003,100.003,100.003,100.003,074.415.55%7,012
May 8, 20262,937.002,937.002,937.002,937.002,912.76-0.54%5
May 7, 20262,953.002,953.002,953.002,953.002,928.632.46%31
Apr 30, 20262,882.002,882.002,882.002,882.002,858.212.64%36
Apr 27, 20262,808.002,808.002,808.002,808.002,784.82-5.36%17
Apr 23, 20262,955.002,967.002,955.002,967.002,942.518.80%29
Apr 20, 20262,743.002,743.002,727.002,727.002,704.49-2.54%151
Apr 13, 20262,798.002,798.002,798.002,798.002,774.91-0.07%22
Apr 10, 20262,800.002,800.002,800.002,800.002,776.89-0.46%50
Apr 7, 20262,831.002,831.002,813.002,813.002,789.78-0.35%93
Apr 6, 20262,823.002,823.002,823.002,823.002,799.700.21%7,205
Apr 1, 20262,817.002,817.002,817.002,817.002,793.75-3.69%15
Mar 30, 20262,924.932,924.932,924.932,924.932,900.79-10
Mar 26, 20262,936.002,936.002,924.932,924.932,900.79-0.21%12
Mar 20, 20262,870.002,931.002,870.002,931.002,906.812.13%76
Mar 19, 20262,870.002,870.002,870.002,870.002,846.31-10.73%5
Feb 26, 20263,241.003,241.003,241.003,241.003,188.51-0.89%8
Feb 25, 20263,270.003,270.003,270.003,270.003,217.044.49%14
Feb 18, 20263,129.623,129.623,129.623,129.623,078.94-0.43%166
Feb 17, 20263,143.003,143.003,143.003,143.003,092.10-2.24%5
Feb 13, 20263,215.003,215.003,215.003,215.003,162.93-1.56%5
Feb 12, 20263,266.003,266.003,266.003,266.003,213.114.18%14
Feb 10, 20263,127.003,135.003,127.003,135.003,084.230.48%16
Feb 3, 20263,120.003,120.003,120.003,120.003,069.471.76%7,406
Jan 29, 20263,066.003,066.003,066.003,066.003,016.35-0.39%9
Jan 28, 20263,090.003,090.003,078.003,078.003,028.151.58%102
Jan 26, 20263,030.003,030.003,030.003,030.002,980.932.30%15
Jan 22, 20262,962.002,962.002,962.002,962.002,914.03-1.92%97
Jan 20, 20263,020.003,020.003,020.003,020.002,971.09-1.37%12
Jan 16, 20263,062.003,062.003,062.003,062.003,012.410.96%17
Jan 14, 20262,925.003,033.002,925.003,033.002,983.883.23%26
Jan 12, 20262,930.002,938.002,930.002,938.002,890.424.93%29
Jan 7, 20262,800.002,800.002,800.002,800.002,754.65-3.31%30