State Street Corporation (BMV:STT)
Mexico · Delayed Price · Currency is MXN 2,587.00
0.00 (0.00%)
At close: May 7, 2026
BMV:STT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 14.98% | 10 |
| Mar 31, 2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,234.86 | 5.83% | 220 |
| Oct 21, 2025 | 2,155.00 | 2,155.00 | 2,126.00 | 2,126.00 | 2,096.68 | 7.27% | 227 |
| Oct 17, 2025 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,954.67 | -4.30% | 5 |
| Oct 16, 2025 | 2,145.00 | 2,145.00 | 2,071.00 | 2,071.00 | 2,042.44 | -3.67% | 66 |
| Oct 14, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,120.35 | -0.14% | 46 |
| Aug 27, 2025 | 2,153.00 | 2,153.00 | 2,153.00 | 2,153.00 | 2,108.11 | 6.58% | 145 |
| Jul 18, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1,977.89 | 0.79% | 50 |
| Dec 2, 2024 | 2,004.21 | 2,004.21 | 2,004.21 | 2,004.21 | 1,918.02 | 2.00% | 11,041 |
| Nov 21, 2024 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,880.49 | 13.72% | 784 |
| Sep 23, 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,639.44 | 3.27% | 185 |
| Sep 17, 2024 | 1,673.21 | 1,673.21 | 1,673.21 | 1,673.21 | 1,587.46 | 15.08% | 673 |
| Jul 16, 2024 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,379.48 | 11.99% | 36 |
| May 16, 2024 | 1,298.37 | 1,298.37 | 1,298.37 | 1,298.37 | 1,219.87 | -1.85% | 1,205 |
| Jan 2, 2024 | 1,322.84 | 1,322.84 | 1,322.84 | 1,322.84 | 1,232.15 | 8.39% | 9,500 |
| Sep 13, 2023 | 1,220.49 | 1,220.49 | 1,220.49 | 1,220.49 | 1,114.75 | -9.59% | 1,001 |
| Apr 19, 2023 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,223.19 | 3.85% | 175 |
| Apr 17, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,177.89 | -25.54% | 350 |
| Feb 13, 2023 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,571.66 | 2.38% | 120 |
| Jan 27, 2023 | 1,705.38 | 1,705.38 | 1,705.38 | 1,705.38 | 1,535.10 | 13.31% | 300 |
| Jan 18, 2023 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,354.73 | -3.59% | 17 |
| Jan 13, 2023 | 1,561.10 | 1,561.10 | 1,561.10 | 1,561.10 | 1,405.22 | 3.65% | 800 |
| Jan 3, 2023 | 1,506.11 | 1,506.11 | 1,506.11 | 1,506.11 | 1,355.73 | -3.52% | 150 |
| Nov 14, 2022 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,394.17 | 24.05% | 147 |
| Oct 18, 2022 | 1,258.32 | 1,258.32 | 1,258.32 | 1,258.32 | 1,123.84 | -14.75% | 7,800 |
| Aug 12, 2022 | 1,476.02 | 1,476.02 | 1,476.02 | 1,476.02 | 1,306.92 | 7.81% | 5,800 |
| Jun 9, 2022 | 1,369.09 | 1,369.09 | 1,369.09 | 1,369.09 | 1,202.06 | 0.21% | 76 |
| May 16, 2022 | 1,366.16 | 1,366.16 | 1,366.16 | 1,366.16 | 1,199.48 | -0.57% | 20 |
| May 13, 2022 | 1,374.04 | 1,374.04 | 1,374.04 | 1,374.04 | 1,206.40 | -8.40% | 20 |
| May 4, 2022 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,317.00 | 8.52% | 20 |
| Apr 29, 2022 | 1,379.83 | 1,382.22 | 1,379.83 | 1,382.22 | 1,213.58 | 0.99% | 609 |
| Apr 28, 2022 | 1,368.67 | 1,368.67 | 1,368.67 | 1,368.67 | 1,201.69 | -11.80% | 10 |
| Apr 21, 2022 | 1,551.75 | 1,551.75 | 1,551.75 | 1,551.75 | 1,362.43 | -19.68% | 161 |
| Jan 27, 2022 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,686.35 | 2.56% | 380 |
| Jan 24, 2022 | 1,883.75 | 1,883.75 | 1,883.75 | 1,883.75 | 1,644.24 | -2.55% | 380 |
| Jan 19, 2022 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,687.23 | -8.41% | 52 |
| Jan 13, 2022 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 1,842.16 | 10.57% | 185 |
| Dec 13, 2021 | 1,908.66 | 1,908.66 | 1,908.66 | 1,908.66 | 1,655.78 | -7.64% | 456 |
| Nov 1, 2021 | 2,066.50 | 2,066.50 | 2,066.50 | 2,066.50 | 1,792.71 | 8.76% | 182 |
| Oct 12, 2021 | 1,894.00 | 1,900.00 | 1,894.00 | 1,900.00 | 1,648.27 | 0.03% | 3,780 |
| Oct 11, 2021 | 1,899.39 | 1,899.39 | 1,899.39 | 1,899.39 | 1,647.74 | 6.88% | 6,228 |
| Sep 29, 2021 | 1,700.00 | 1,777.20 | 1,700.00 | 1,777.20 | 1,531.62 | -1.27% | 31 |
| Sep 7, 2021 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,551.27 | -3.12% | 1,200 |
| Aug 31, 2021 | 1,865.00 | 1,865.00 | 1,857.99 | 1,858.00 | 1,601.25 | 2.60% | 4,353 |
| Aug 24, 2021 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,560.75 | 12.60% | 185 |
| Jul 8, 2021 | 1,608.33 | 1,608.33 | 1,608.33 | 1,608.33 | 1,386.09 | -2.35% | 140 |
| Jul 6, 2021 | 1,654.22 | 1,654.22 | 1,647.00 | 1,647.00 | 1,419.41 | -1.20% | 1,516 |
| Jul 2, 2021 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,436.65 | 0.30% | 145 |
| Jun 25, 2021 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,423.46 | 1.25% | 2,500 |