Zeta Global Holdings Corp. (BMV:ZETA)
Mexico · Delayed Price · Currency is MXN 510.00
-20.00 (-3.77%)
At close: Sep 18, 2026
BMV:ZETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -3.77% | 66 |
| Sep 17, 2026 | 537.37 | 537.37 | 530.00 | 530.00 | 530.00 | - | 693 |
| Sep 15, 2026 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 2.91% | 54 |
| Sep 11, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -1.33% | 75 |
| Sep 10, 2026 | 521.95 | 521.95 | 521.95 | 521.95 | 521.95 | 0.76% | 705 |
| Sep 9, 2026 | 515.00 | 518.00 | 515.00 | 518.00 | 518.00 | -0.10% | 100 |
| Sep 8, 2026 | 518.42 | 518.50 | 510.00 | 518.50 | 518.50 | -1.98% | 3,395 |
| Sep 7, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | -0.08% | 20 |
| Sep 4, 2026 | 529.40 | 529.40 | 529.40 | 529.40 | 529.40 | -3.39% | 1,008 |
| Sep 3, 2026 | 544.99 | 548.00 | 538.28 | 548.00 | 548.00 | 1.48% | 626 |
| Sep 1, 2026 | 521.00 | 540.00 | 521.00 | 540.00 | 540.00 | 3.55% | 69 |
| Aug 31, 2026 | 525.00 | 525.00 | 511.00 | 521.50 | 521.50 | 0.77% | 352 |
| Aug 28, 2026 | 510.00 | 517.50 | 510.00 | 517.50 | 517.50 | 2.48% | 1,675 |
| Aug 27, 2026 | 498.30 | 513.50 | 498.30 | 505.00 | 505.00 | 5.10% | 2,556 |
| Aug 25, 2026 | 473.95 | 480.50 | 473.95 | 480.50 | 480.50 | -1.13% | 252 |
| Aug 24, 2026 | 478.00 | 487.43 | 478.00 | 486.00 | 486.00 | 0.21% | 5,272 |
| Aug 21, 2026 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | - | 82 |
| Aug 18, 2026 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | -0.27% | 89 |
| Aug 17, 2026 | 485.00 | 486.67 | 485.00 | 486.29 | 486.29 | -2.15% | 445 |
| Aug 14, 2026 | 490.00 | 499.00 | 490.00 | 497.00 | 497.00 | 1.22% | 1,939 |
| Aug 13, 2026 | 480.00 | 491.00 | 480.00 | 491.00 | 491.00 | 2.29% | 2,521 |
| Aug 12, 2026 | 499.00 | 507.40 | 480.00 | 480.00 | 480.00 | -2.76% | 2,924 |
| Aug 11, 2026 | 478.79 | 495.00 | 478.79 | 493.63 | 493.63 | 4.08% | 3,868 |
| Aug 10, 2026 | 462.00 | 475.00 | 462.00 | 474.30 | 474.30 | 4.02% | 2,336 |
| Aug 7, 2026 | 445.00 | 456.00 | 445.00 | 455.97 | 455.97 | 3.92% | 450 |
| Aug 6, 2026 | 459.28 | 459.70 | 438.00 | 438.78 | 438.78 | -6.24% | 992 |
| Aug 5, 2026 | 425.00 | 485.00 | 425.00 | 468.00 | 468.00 | 10.89% | 3,727 |
| Aug 4, 2026 | 400.00 | 424.50 | 400.00 | 422.05 | 422.05 | 7.67% | 2,219 |
| Aug 3, 2026 | 391.00 | 392.00 | 390.00 | 392.00 | 392.00 | 4.81% | 2,231 |
| Jul 31, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.08% | 58 |
| Jul 30, 2026 | 368.00 | 371.00 | 365.00 | 370.00 | 370.00 | -4.68% | 171 |
| Jul 29, 2026 | 390.00 | 395.00 | 388.15 | 388.15 | 388.15 | 6.27% | 1,277 |
| Jul 28, 2026 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | - | 126 |
| Jul 27, 2026 | 349.49 | 365.25 | 349.00 | 365.25 | 365.25 | 7.90% | 336 |
| Jul 24, 2026 | 340.00 | 345.00 | 337.00 | 338.50 | 338.50 | -0.15% | 1,138 |
| Jul 23, 2026 | 343.00 | 343.00 | 337.50 | 339.00 | 339.00 | -3.00% | 1,021 |
| Jul 22, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | -4.77% | 241 |
| Jul 21, 2026 | 372.00 | 372.00 | 367.00 | 367.00 | 367.00 | -3.67% | 139 |
| Jul 20, 2026 | 374.99 | 381.00 | 374.99 | 381.00 | 381.00 | -0.52% | 236 |
| Jul 17, 2026 | 366.01 | 395.99 | 366.01 | 383.00 | 383.00 | 2.87% | 417 |
| Jul 16, 2026 | 376.00 | 381.02 | 371.00 | 372.33 | 372.33 | -5.50% | 134 |
| Jul 15, 2026 | 390.00 | 400.00 | 390.00 | 394.00 | 394.00 | 1.03% | 294 |
| Jul 14, 2026 | 374.00 | 392.00 | 374.00 | 390.00 | 390.00 | 2.09% | 66 |
| Jul 13, 2026 | 390.00 | 399.00 | 382.00 | 382.00 | 382.00 | 1.33% | 531 |
| Jul 10, 2026 | 393.49 | 393.49 | 372.00 | 377.00 | 377.00 | -2.03% | 1,894 |
| Jul 9, 2026 | 385.00 | 391.20 | 384.80 | 384.80 | 384.80 | 3.44% | 670 |
| Jul 8, 2026 | 385.00 | 385.00 | 372.00 | 372.00 | 372.00 | -4.62% | 83 |
| Jul 7, 2026 | 373.00 | 390.02 | 373.00 | 390.02 | 390.02 | 2.91% | 913 |
| Jul 6, 2026 | 378.00 | 380.00 | 376.25 | 379.00 | 379.00 | 4.38% | 511 |
| Jul 2, 2026 | 367.00 | 367.00 | 350.00 | 363.08 | 363.08 | -1.07% | 1,175 |