AT&T Inc. (BMV:T)
Mexico · Delayed Price · Currency is MXN 408.72
-37.26 (-8.35%)
At close: Oct 9, 2026
BMV:T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 415.00 | 415.00 | 406.63 | 408.72 | 408.72 | -8.35% | 1,809 |
| Oct 8, 2026 | 447.40 | 452.00 | 447.40 | 451.00 | 445.98 | 1.92% | 396 |
| Oct 7, 2026 | 441.00 | 442.50 | 441.00 | 442.50 | 437.57 | 1.49% | 3,024 |
| Oct 6, 2026 | 435.65 | 436.00 | 435.00 | 436.00 | 431.14 | -0.86% | 99 |
| Oct 5, 2026 | 439.80 | 439.80 | 439.80 | 439.80 | 434.90 | -0.50% | 10 |
| Oct 2, 2026 | 449.45 | 449.45 | 442.00 | 442.00 | 437.08 | -1.70% | 75 |
| Sep 30, 2026 | 447.65 | 449.65 | 447.65 | 449.65 | 444.64 | 1.04% | 16 |
| Sep 29, 2026 | 445.00 | 450.00 | 445.00 | 445.00 | 440.04 | -0.40% | 3,009 |
| Sep 28, 2026 | 450.00 | 450.00 | 443.28 | 446.80 | 441.82 | -0.71% | 241 |
| Sep 25, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 444.99 | - | 28 |
| Sep 24, 2026 | 441.01 | 450.00 | 441.01 | 450.00 | 444.99 | 0.76% | 17,040 |
| Sep 23, 2026 | 438.01 | 448.75 | 438.01 | 446.60 | 441.62 | 1.96% | 270 |
| Sep 18, 2026 | 438.01 | 438.01 | 438.01 | 438.01 | 433.13 | 0.23% | 21 |
| Sep 17, 2026 | 437.00 | 437.00 | 436.99 | 437.00 | 432.13 | -4.96% | 190 |
| Sep 15, 2026 | 456.00 | 460.30 | 456.00 | 459.80 | 454.68 | 1.09% | 3,584 |
| Sep 14, 2026 | 452.00 | 455.00 | 452.00 | 454.83 | 449.76 | 2.79% | 43 |
| Sep 11, 2026 | 439.00 | 442.50 | 439.00 | 442.50 | 437.57 | 1.70% | 2,116 |
| Sep 10, 2026 | 432.00 | 435.09 | 432.00 | 435.09 | 430.24 | 0.48% | 299 |
| Sep 9, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 428.18 | -0.05% | 12 |
| Sep 8, 2026 | 432.50 | 433.20 | 432.50 | 433.20 | 428.37 | -2.00% | 65 |
| Sep 3, 2026 | 440.00 | 444.00 | 439.98 | 442.05 | 437.13 | -1.11% | 144 |
| Sep 2, 2026 | 436.00 | 447.00 | 436.00 | 447.00 | 442.02 | 0.45% | 380 |
| Sep 1, 2026 | 441.05 | 445.00 | 441.05 | 445.00 | 440.04 | 0.89% | 7,715 |
| Aug 31, 2026 | 441.06 | 441.06 | 441.06 | 441.06 | 436.15 | -0.33% | 20 |
| Aug 28, 2026 | 430.00 | 443.00 | 430.00 | 442.50 | 437.57 | 0.84% | 280 |
| Aug 26, 2026 | 437.00 | 438.80 | 437.00 | 438.80 | 433.91 | 0.18% | 287 |
| Aug 25, 2026 | 433.64 | 438.01 | 433.64 | 438.01 | 433.13 | 0.46% | 121 |
| Aug 24, 2026 | 432.00 | 436.00 | 432.00 | 436.00 | 431.14 | 1.73% | 35 |
| Aug 21, 2026 | 430.75 | 430.75 | 428.59 | 428.59 | 423.82 | 0.37% | 2,835 |
| Aug 19, 2026 | 430.00 | 430.00 | 427.00 | 427.00 | 422.24 | -0.23% | 491 |
| Aug 18, 2026 | 418.21 | 428.00 | 418.21 | 428.00 | 423.23 | 1.18% | 380 |
| Aug 17, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 418.29 | 0.04% | 26 |
| Aug 14, 2026 | 424.01 | 424.99 | 422.85 | 422.85 | 418.14 | 0.68% | 304 |
| Aug 13, 2026 | 417.00 | 420.00 | 417.00 | 420.00 | 415.32 | - | 54 |
| Aug 12, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 415.32 | - | 22 |
| Aug 11, 2026 | 413.00 | 424.00 | 410.23 | 420.00 | 415.32 | 4.32% | 147 |
| Aug 10, 2026 | 400.00 | 402.61 | 400.00 | 402.61 | 398.12 | -0.89% | 26 |
| Aug 7, 2026 | 406.00 | 406.23 | 406.00 | 406.23 | 401.70 | -0.07% | 20 |
| Aug 6, 2026 | 405.99 | 408.29 | 405.99 | 406.53 | 402.00 | 1.18% | 507 |
| Aug 5, 2026 | 401.78 | 401.78 | 401.78 | 401.78 | 397.30 | -0.74% | 30 |
| Aug 4, 2026 | 406.81 | 406.81 | 404.77 | 404.77 | 400.26 | -1.04% | 38 |
| Aug 3, 2026 | 404.20 | 409.02 | 404.20 | 409.02 | 404.46 | 1.66% | 86,223 |
| Jul 31, 2026 | 400.00 | 403.00 | 400.00 | 402.33 | 397.85 | -5.67% | 20,187 |
| Jul 29, 2026 | 427.70 | 429.49 | 426.50 | 426.50 | 421.75 | -0.66% | 55,086 |
| Jul 28, 2026 | 431.51 | 431.51 | 429.35 | 429.35 | 424.57 | 0.60% | 1,027 |
| Jul 27, 2026 | 420.99 | 427.50 | 420.99 | 426.80 | 422.05 | 1.38% | 20,861 |
| Jul 24, 2026 | 413.00 | 421.00 | 412.00 | 421.00 | 416.31 | 4.21% | 442 |
| Jul 23, 2026 | 400.00 | 404.01 | 400.00 | 403.99 | 399.49 | 2.53% | 4,802 |
| Jul 22, 2026 | 390.00 | 410.00 | 390.00 | 394.02 | 389.63 | 1.62% | 3,354 |
| Jul 21, 2026 | 383.50 | 387.75 | 382.00 | 387.75 | 383.43 | 1.50% | 1,649 |