Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico
· Delayed Price · Currency is MXN 82.40
+2.40 (3.00%)
At close: Dec 5, 2025
Corporación Moctezuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 3.00% | 247 |
| Dec 4, 2025 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | - | 37,355 |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 59,719 |
| Dec 2, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.17% | 158,220 |
| Dec 1, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | 339 |
| Nov 28, 2025 | 84.00 | 84.00 | 80.01 | 80.95 | 80.95 | 1.19% | 968 |
| Nov 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 998 |
| Nov 25, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1,036,991 |
| Nov 20, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 16,631 |
| Nov 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 787 |
| Nov 7, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 185,189 |
| Nov 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 3,608 |
| Nov 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 470 |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 1,254 |
| Oct 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | 229 |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 5,842 |
| Oct 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,128 |
| Oct 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 348 |
| Oct 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | 186 |
| Oct 10, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -2.41% | 824 |
| Oct 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.60% | 240 |
| Oct 8, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.16% | 337 |
| Oct 3, 2025 | 82.00 | 82.00 | 81.85 | 81.85 | 81.85 | -0.18% | 810,757 |
| Oct 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 222,739 |
| Oct 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,003 |
| Sep 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 20,800 |
| Sep 25, 2025 | 81.00 | 82.00 | 80.50 | 82.00 | 82.00 | 1.23% | 3,815 |
| Sep 23, 2025 | 80.70 | 81.00 | 80.11 | 81.00 | 81.00 | 0.37% | 127,055 |
| Sep 19, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.33% | 342,598 |
| Sep 18, 2025 | 80.70 | 80.97 | 80.70 | 80.97 | 80.97 | 0.33% | 121,490 |
| Sep 17, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.25% | 123,943 |
| Sep 15, 2025 | 80.70 | 80.90 | 80.62 | 80.90 | 80.90 | - | 128,544 |
| Sep 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.62% | 298 |
| Sep 11, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.62% | 124,538 |
| Sep 10, 2025 | 80.27 | 80.90 | 80.27 | 80.90 | 80.90 | 0.31% | 147,102 |
| Sep 9, 2025 | 80.75 | 80.75 | 80.65 | 80.65 | 80.65 | -0.12% | 133,565 |
| Sep 8, 2025 | 80.50 | 80.75 | 80.50 | 80.75 | 80.75 | 0.44% | 44,541 |
| Sep 5, 2025 | 80.75 | 80.75 | 80.40 | 80.40 | 80.40 | -0.41% | 28,794 |
| Sep 3, 2025 | 80.20 | 80.75 | 80.20 | 80.73 | 80.73 | -0.09% | 126,894 |
| Sep 2, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.12% | 3,843 |
| Sep 1, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.87% | 308 |
| Aug 28, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 20,453 |
| Aug 27, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 561,481 |
| Aug 26, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 84,076 |
| Aug 25, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 130,055 |
| Aug 22, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.16% | 4,198 |
| Aug 21, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.53% | 212 |
| Aug 20, 2025 | 80.20 | 80.50 | 79.00 | 80.50 | 80.50 | 3.17% | 183,025 |
| Aug 18, 2025 | 80.00 | 80.20 | 78.03 | 78.03 | 78.03 | -2.46% | 105,544 |
| Aug 15, 2025 | 78.40 | 80.00 | 78.40 | 80.00 | 80.00 | - | 108,319 |
| Aug 14, 2025 | 79.99 | 80.00 | 77.60 | 80.00 | 80.00 | -0.25% | 126,795 |
| Aug 13, 2025 | 80.10 | 80.20 | 80.10 | 80.20 | 80.20 | - | 124,437 |
| Aug 11, 2025 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | - | 124,728 |
| Aug 8, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | 124,778 |
| Aug 7, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | 141 |
| Aug 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 20,123 |
| Aug 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2,190 |
| Jul 31, 2025 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | - | 7,324 |
| Jul 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.07% | 15,033 |
| Jul 28, 2025 | 82.49 | 82.50 | 81.00 | 81.88 | 81.88 | 0.64% | 20,869 |
| Jul 25, 2025 | 81.00 | 83.00 | 81.00 | 81.36 | 81.36 | 0.44% | 21,682 |
| Jul 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 150,002 |
| Jul 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 69,037 |
| Jul 22, 2025 | 81.00 | 82.74 | 81.00 | 81.00 | 81.00 | -0.41% | 6,938 |
| Jul 21, 2025 | 80.51 | 82.99 | 80.51 | 81.33 | 81.33 | -2.00% | 762 |
| Jul 18, 2025 | 80.01 | 82.99 | 80.01 | 82.99 | 82.99 | 0.30% | 386 |
| Jul 17, 2025 | 82.75 | 82.75 | 81.97 | 82.74 | 82.74 | 2.96% | 638 |
| Jul 16, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -2.00% | 1,071 |
| Jul 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.04% | 133 |
| Jul 10, 2025 | 81.00 | 82.03 | 81.00 | 82.03 | 82.03 | 2.10% | 1,027 |
| Jul 9, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.81% | 174 |
| Jul 7, 2025 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | - | 6,090 |
| Jul 3, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.34% | 3,534 |
| Jun 30, 2025 | 80.30 | 80.96 | 78.48 | 79.93 | 79.93 | -1.24% | 4,191 |
| Jun 27, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 4.94% | 427 |
| Jun 26, 2025 | 77.53 | 77.53 | 77.12 | 77.12 | 77.12 | 1.46% | 314 |
| Jun 25, 2025 | 76.00 | 76.50 | 76.00 | 76.01 | 76.01 | 0.01% | 287,561 |
| Jun 24, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 87,874 |
| Jun 23, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -0.39% | 132,682 |
| Jun 20, 2025 | 76.50 | 77.30 | 76.50 | 77.30 | 77.30 | 0.39% | 55,971 |
| Jun 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | 91,945 |
| Jun 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.51% | 129,690 |
| Jun 17, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.38% | 107,994 |
| Jun 16, 2025 | 77.90 | 79.00 | 77.90 | 78.99 | 78.99 | 1.27% | 83,301 |
| Jun 13, 2025 | 78.15 | 78.15 | 78.00 | 78.00 | 78.00 | -2.48% | 1,297 |
| Jun 11, 2025 | 79.56 | 79.98 | 79.56 | 79.98 | 79.98 | -1.26% | 1,214 |
| Jun 9, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 78.00 | - | 40,509 |
| Jun 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 78.00 | 1.26% | 574 |