Archer-Daniels-Midland Company (BMV:ADM)
Mexico
· Delayed Price · Currency is MXN 1,085.00
0.00 (0.00%)
At close: Nov 24, 2025
BMV:ADM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.09% | 70 |
| Nov 13, 2025 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,076.63 | 2.45% | 58 |
| Nov 12, 2025 | 1,056.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,050.85 | 1.15% | 300 |
| Nov 11, 2025 | 1,037.00 | 1,048.00 | 1,037.00 | 1,048.00 | 1,038.96 | 1.85% | 130 |
| Nov 10, 2025 | 1,030.40 | 1,030.40 | 1,029.00 | 1,029.00 | 1,020.12 | -3.29% | 300 |
| Nov 5, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,054.82 | -4.33% | 850 |
| Oct 30, 2025 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | 1,102.61 | 2.04% | 7 |
| Oct 2, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,080.59 | -1.71% | 23 |
| Aug 15, 2025 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,089.92 | 6.43% | 255 |
| Aug 5, 2025 | 1,036.03 | 1,050.50 | 1,036.03 | 1,042.00 | 1,024.07 | 2.96% | 355 |
| Jul 29, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 994.59 | - | 10 |
| Jul 16, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 994.59 | 2.64% | 107 |
| Jun 25, 2025 | 984.00 | 986.00 | 984.00 | 986.00 | 969.04 | -3.90% | 71 |
| Jun 23, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,008.35 | 13.87% | 40 |