Zeta Global Holdings Corp. (BMV:ZETA)
Mexico · Delayed Price · Currency is MXN 381.00
-2.00 (-0.52%)
At close: Jul 20, 2026
BMV:ZETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 373.00 | 373.00 | 366.11 | 367.00 | 367.00 | 6.38% | 358 |
| Jun 30, 2026 | 349.52 | 349.52 | 339.00 | 345.00 | 345.00 | -0.58% | 852 |
| Jun 29, 2026 | 345.27 | 347.09 | 343.00 | 347.00 | 347.00 | 4.77% | 5,019 |
| Jun 26, 2026 | 332.00 | 332.00 | 331.00 | 331.21 | 331.21 | 5.40% | 1,044 |
| Jun 25, 2026 | 340.00 | 340.00 | 314.00 | 314.24 | 314.24 | -5.74% | 557 |
| Jun 24, 2026 | 350.00 | 351.00 | 330.00 | 333.37 | 333.37 | -1.37% | 1,171 |
| Jun 23, 2026 | 345.00 | 353.49 | 338.00 | 338.00 | 338.00 | 5.63% | 499 |
| Jun 22, 2026 | 320.00 | 324.00 | 315.25 | 320.00 | 320.00 | -1.99% | 5,576 |
| Jun 18, 2026 | 322.00 | 326.50 | 310.00 | 326.50 | 326.50 | 0.87% | 944 |
| Jun 17, 2026 | 330.00 | 339.00 | 322.00 | 323.67 | 323.67 | -5.36% | 3,783 |
| Jun 16, 2026 | 340.00 | 345.00 | 330.00 | 342.00 | 342.00 | - | 662 |
| Jun 15, 2026 | 349.00 | 355.00 | 341.00 | 342.00 | 342.00 | -1.16% | 1,258 |
| Jun 12, 2026 | 370.00 | 370.00 | 345.80 | 346.00 | 346.00 | 1.76% | 231 |
| Jun 11, 2026 | 337.50 | 347.50 | 337.20 | 340.00 | 340.00 | -3.41% | 881 |
| Jun 10, 2026 | 365.06 | 365.11 | 350.11 | 352.00 | 352.00 | -3.56% | 1,407 |
| Jun 9, 2026 | 380.00 | 381.00 | 350.00 | 365.00 | 365.00 | -3.63% | 916 |
| Jun 8, 2026 | 395.00 | 395.00 | 376.45 | 378.75 | 378.75 | -1.62% | 735 |
| Jun 5, 2026 | 409.99 | 409.99 | 380.50 | 385.00 | 385.00 | -3.51% | 4,656 |
| Jun 4, 2026 | 405.00 | 411.00 | 392.00 | 399.00 | 399.00 | -0.50% | 3,244 |
| Jun 3, 2026 | 407.00 | 407.00 | 390.00 | 401.00 | 401.00 | -7.82% | 10,767 |
| Jun 2, 2026 | 431.00 | 440.99 | 424.00 | 435.00 | 435.00 | -0.98% | 1,195 |
| Jun 1, 2026 | 415.00 | 445.00 | 415.00 | 439.29 | 439.29 | 10.90% | 3,331 |
| May 29, 2026 | 364.00 | 401.00 | 364.00 | 396.12 | 396.12 | 13.50% | 6,269 |
| May 28, 2026 | 340.00 | 354.00 | 340.00 | 349.00 | 349.00 | 3.35% | 2,828 |
| May 27, 2026 | 353.69 | 353.69 | 333.00 | 337.70 | 337.70 | -0.68% | 1,253 |
| May 26, 2026 | 337.00 | 340.00 | 333.00 | 340.00 | 340.00 | 4.78% | 2,155 |
| May 22, 2026 | 319.00 | 325.80 | 319.00 | 324.50 | 324.50 | 3.97% | 2,159 |
| 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 |