Zeta Global Holdings Corp. (BMV:ZETA)
Mexico · Delayed Price · Currency is MXN 312.10
-9.90 (-3.07%)
At close: May 21, 2026
BMV:ZETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 322.00 | 322.00 | 308.00 | 312.10 | 312.10 | -3.07% | 970 |
| May 20, 2026 | 318.50 | 322.00 | 318.50 | 322.00 | 322.00 | 1.58% | 1,049 |
| May 19, 2026 | 331.00 | 333.00 | 317.00 | 317.00 | 317.00 | -4.80% | 1,782 |
| May 18, 2026 | 324.00 | 333.00 | 324.00 | 333.00 | 333.00 | 10.63% | 5,877 |
| May 15, 2026 | 283.00 | 301.00 | 283.00 | 301.00 | 301.00 | 5.52% | 3,016 |
| May 14, 2026 | 279.01 | 286.00 | 279.01 | 285.25 | 285.25 | 2.98% | 9,310 |
| May 13, 2026 | 275.00 | 277.00 | 271.00 | 277.00 | 277.00 | -1.07% | 1,326 |
| May 12, 2026 | 277.02 | 280.00 | 275.08 | 280.00 | 280.00 | -1.75% | 1,649 |
| May 11, 2026 | 290.00 | 294.00 | 283.40 | 285.00 | 285.00 | -3.39% | 810 |
| May 8, 2026 | 300.00 | 300.00 | 285.00 | 295.00 | 295.00 | -1.67% | 289 |
| May 7, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 0.30% | 339 |
| May 6, 2026 | 307.00 | 307.00 | 295.00 | 299.10 | 299.10 | -3.52% | 963 |
| May 5, 2026 | 316.00 | 316.00 | 309.30 | 310.00 | 310.00 | -4.05% | 476 |
| May 4, 2026 | 325.00 | 325.00 | 316.50 | 323.10 | 323.10 | 0.63% | 4,219 |
| Apr 30, 2026 | 327.80 | 327.80 | 320.00 | 321.09 | 321.09 | 3.24% | 652 |
| Apr 29, 2026 | 307.20 | 311.00 | 307.20 | 311.00 | 311.00 | - | 294 |
| Apr 28, 2026 | 313.00 | 313.00 | 311.00 | 311.00 | 311.00 | - | 892 |
| Apr 27, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 1.97% | 16 |
| Apr 24, 2026 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 2.43% | 233 |
| Apr 23, 2026 | 320.00 | 320.00 | 295.00 | 297.75 | 297.75 | -5.14% | 224 |
| Apr 22, 2026 | 307.00 | 322.00 | 307.00 | 313.90 | 313.90 | 0.93% | 164 |
| Apr 21, 2026 | 310.50 | 312.00 | 310.50 | 311.00 | 311.00 | -1.58% | 3,589 |
| Apr 20, 2026 | 307.00 | 316.00 | 307.00 | 316.00 | 316.00 | 1.18% | 178 |
| Apr 17, 2026 | 311.00 | 315.00 | 311.00 | 312.33 | 312.33 | 3.76% | 333 |
| Apr 16, 2026 | 300.00 | 305.00 | 300.00 | 301.00 | 301.00 | -0.33% | 1,840 |
| Apr 15, 2026 | 285.00 | 302.00 | 285.00 | 302.00 | 302.00 | 9.42% | 198 |
| Apr 14, 2026 | 280.00 | 285.65 | 276.00 | 276.00 | 276.00 | 3.37% | 199 |
| Apr 13, 2026 | 262.35 | 268.00 | 262.35 | 267.00 | 267.00 | 6.29% | 2,080 |
| Apr 10, 2026 | 258.00 | 260.00 | 251.21 | 251.21 | 251.21 | -4.48% | 3,580 |
| Apr 9, 2026 | 274.00 | 274.00 | 257.00 | 263.00 | 263.00 | -3.66% | 1,199 |
| Apr 8, 2026 | 291.00 | 291.00 | 273.00 | 273.00 | 273.00 | -1.73% | 1,101 |
| Apr 7, 2026 | 277.00 | 283.78 | 276.00 | 277.80 | 277.80 | -0.79% | 517 |
| Apr 6, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | -0.27% | 125 |
| Apr 1, 2026 | 282.00 | 283.00 | 278.00 | 280.76 | 280.76 | -1.49% | 1,198 |
| Mar 31, 2026 | 275.00 | 285.00 | 275.00 | 285.00 | 285.00 | 7.61% | 173 |
| Mar 30, 2026 | 266.00 | 270.65 | 264.84 | 264.84 | 264.84 | - | 310 |
| Mar 27, 2026 | 282.00 | 285.00 | 261.00 | 264.84 | 264.84 | -9.30% | 796 |
| Mar 26, 2026 | 287.01 | 293.00 | 287.01 | 292.01 | 292.01 | 1.75% | 156 |
| Mar 25, 2026 | 297.00 | 299.00 | 287.00 | 287.00 | 287.00 | -1.03% | 158 |
| Mar 24, 2026 | 305.00 | 305.00 | 290.00 | 290.00 | 290.00 | -4.29% | 437 |
| Mar 20, 2026 | 309.09 | 309.09 | 303.00 | 303.00 | 303.00 | 0.33% | 162 |
| Mar 19, 2026 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -2.42% | 1,079 |
| Mar 18, 2026 | 314.00 | 314.99 | 309.50 | 309.50 | 309.50 | -2.67% | 73 |
| Mar 13, 2026 | 323.10 | 323.10 | 313.00 | 318.00 | 318.00 | -1.55% | 608 |
| Mar 12, 2026 | 315.00 | 323.00 | 315.00 | 323.00 | 323.00 | - | 227 |
| Mar 11, 2026 | 320.00 | 323.00 | 314.00 | 323.00 | 323.00 | - | 523 |
| Mar 10, 2026 | 330.00 | 330.00 | 319.00 | 323.00 | 323.00 | -2.71% | 255 |
| Mar 9, 2026 | 331.00 | 332.00 | 331.00 | 332.00 | 332.00 | 0.61% | 82 |
| Mar 5, 2026 | 339.04 | 342.00 | 330.00 | 330.00 | 330.00 | 0.40% | 1,004 |
| Mar 4, 2026 | 327.52 | 329.00 | 320.00 | 328.67 | 328.67 | 4.01% | 524 |