Skip to main content
logo
Philip Morris International Inc. (BMV:PM)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,280.00
-9.00 (-0.27%)
Last updated: Aug 28, 2026, 12:25 PM CST

BMV:PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,280.003,280.003,280.003,280.003,280.00-0.27%30
Aug 26, 20263,295.003,295.003,289.003,289.003,289.000.27%150
Aug 25, 20263,280.003,280.003,280.003,280.003,280.000.92%70
Aug 24, 20263,250.003,250.003,250.003,250.003,250.001.85%12
Aug 21, 20263,188.003,191.003,188.003,191.003,191.00-1.75%646
Aug 7, 20263,248.003,248.003,248.003,248.003,248.00-2.26%48
Jul 31, 20263,323.003,323.003,323.003,323.003,323.00-0.42%20
Jul 30, 20263,337.003,337.003,337.003,337.003,337.00-4.66%18
Jul 29, 20263,500.003,500.003,500.003,500.003,500.002.40%36
Jul 27, 20263,418.003,418.003,418.003,418.003,418.003.80%25
Jul 21, 20263,293.003,293.003,292.973,293.003,293.00-2.60%838
Jul 17, 20263,381.003,381.003,381.003,381.003,381.007.20%18
Jul 16, 20263,154.003,154.003,154.003,154.003,154.00-0.03%70
Jul 10, 20263,166.003,166.003,155.003,155.003,155.00-1.57%25
Jul 9, 20263,205.203,205.203,205.203,205.203,205.201.27%9
Jul 2, 20263,172.003,172.003,165.003,165.003,165.001.34%31
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