Corporación Moctezuma, S.A.B. de C.V. (BMV:CMOCTEZ)
Mexico
· Delayed Price · Currency is MXN 79.10
0.00 (0.00%)
Mar 9, 2026, 7:30 AM CST
Corporación Moctezuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | 1,004 |
| Mar 5, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | 8,108 |
| Mar 4, 2026 | 81.00 | 81.00 | 79.00 | 79.10 | 79.10 | 0.13% | 852,780 |
| Feb 27, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 5,194 |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 4,592 |
| Feb 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.91% | 448 |
| Feb 20, 2026 | 78.00 | 79.68 | 78.00 | 79.68 | 79.68 | -2.83% | 801 |
| Feb 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | 436 |
| Feb 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | 125 |
| Feb 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 7,178 |
| Feb 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | 166 |
| Feb 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | 169 |
| Feb 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,328 |
| Feb 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | 7,043 |
| Jan 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | 293 |
| Jan 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2,130 |
| Jan 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 3,158 |
| Jan 19, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 1,799 |
| Jan 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 965 |
| Jan 15, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.95% | 314 |
| Jan 9, 2026 | 83.00 | 83.00 | 81.41 | 81.41 | 81.41 | -0.72% | 4,643 |
| Jan 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 12,980 |
| Jan 6, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 4,966 |
| Dec 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.43% | 557 |
| Dec 22, 2025 | 82.00 | 82.00 | 81.65 | 81.65 | 81.65 | -0.43% | 1,193 |
| Dec 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 3,757 |
| Dec 16, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 10,030 |
| Dec 9, 2025 | 78.75 | 81.00 | 78.75 | 81.00 | 81.00 | - | 10,866 |
| Dec 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.70% | 1,357 |
| Dec 5, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 79.40 | 3.00% | 247 |
| Dec 4, 2025 | 81.60 | 81.60 | 80.00 | 80.00 | 77.09 | - | 37,355 |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.09 | - | 59,719 |
| Dec 2, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 77.09 | -1.17% | 158,220 |
| Dec 1, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 78.00 | - | 339 |
| Nov 28, 2025 | 84.00 | 84.00 | 80.01 | 80.95 | 78.00 | 1.19% | 968 |
| Nov 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.09 | - | 998 |
| Nov 25, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 77.09 | -1.23% | 1,036,991 |
| Nov 20, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 78.05 | - | 16,631 |
| Nov 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 78.05 | -1.22% | 787 |
| Nov 7, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 79.01 | -1.20% | 185,189 |
| Nov 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | - | 3,608 |
| Nov 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | - | 470 |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | -2.35% | 1,254 |
| Oct 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 81.91 | 3.66% | 229 |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 5,842 |
| Oct 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 2,128 |
| Oct 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 348 |
| Oct 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | 1.23% | 186 |
| Oct 10, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 78.05 | -2.41% | 824 |
| Oct 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 79.98 | 2.60% | 240 |
| Oct 8, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 77.95 | -1.16% | 337 |
| Oct 3, 2025 | 82.00 | 82.00 | 81.85 | 81.85 | 78.87 | -0.18% | 810,757 |
| Oct 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 222,739 |
| Oct 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 2,003 |
| Sep 26, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.01 | - | 20,800 |
| Sep 25, 2025 | 81.00 | 82.00 | 80.50 | 82.00 | 79.01 | 1.23% | 3,815 |
| Sep 23, 2025 | 80.70 | 81.00 | 80.11 | 81.00 | 78.05 | 0.37% | 127,055 |
| Sep 19, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 77.76 | -0.33% | 342,598 |
| Sep 18, 2025 | 80.70 | 80.97 | 80.70 | 80.97 | 78.02 | 0.33% | 121,490 |
| Sep 17, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 77.76 | -0.25% | 123,943 |
| Sep 15, 2025 | 80.70 | 80.90 | 80.62 | 80.90 | 77.95 | - | 128,544 |
| Sep 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 77.95 | 0.62% | 298 |
| Sep 11, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 77.47 | -0.62% | 124,538 |
| Sep 10, 2025 | 80.27 | 80.90 | 80.27 | 80.90 | 77.95 | 0.31% | 147,102 |
| Sep 9, 2025 | 80.75 | 80.75 | 80.65 | 80.65 | 77.71 | -0.12% | 133,565 |
| Sep 8, 2025 | 80.50 | 80.75 | 80.50 | 80.75 | 77.81 | 0.44% | 44,541 |