Skip to main content
Philip Morris International Inc. (BMV:PM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,808.00
-159.00 (-5.36%)
Last updated: Apr 27, 2026, 12:46 PM CST

BMV:PM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,808.002,808.002,808.002,808.002,808.00-5.36%17
Apr 23, 20262,955.002,967.002,955.002,967.002,967.008.80%29
Apr 20, 20262,743.002,743.002,727.002,727.002,727.00-2.54%151
Apr 13, 20262,798.002,798.002,798.002,798.002,798.00-0.07%22
Apr 10, 20262,800.002,800.002,800.002,800.002,800.00-0.46%50
Apr 7, 20262,831.002,831.002,813.002,813.002,813.00-0.35%93
Apr 6, 20262,823.002,823.002,823.002,823.002,823.000.21%7,205
Apr 1, 20262,817.002,817.002,817.002,817.002,817.00-3.69%15
Mar 30, 20262,924.932,924.932,924.932,924.932,924.93-10
Mar 26, 20262,936.002,936.002,924.932,924.932,924.93-0.21%12
Mar 20, 20262,870.002,931.002,870.002,931.002,931.002.13%76
Mar 19, 20262,870.002,870.002,870.002,870.002,870.00-11.45%5
Feb 26, 20263,241.003,241.003,241.003,241.003,215.05-0.89%8
Feb 25, 20263,270.003,270.003,270.003,270.003,243.824.49%14
Feb 18, 20263,129.623,129.623,129.623,129.623,104.56-0.43%166
Feb 17, 20263,143.003,143.003,143.003,143.003,117.83-2.24%5
Feb 13, 20263,215.003,215.003,215.003,215.003,189.26-1.56%5
Feb 12, 20263,266.003,266.003,266.003,266.003,239.854.18%14
Feb 10, 20263,127.003,135.003,127.003,135.003,109.900.48%16
Feb 3, 20263,120.003,120.003,120.003,120.003,095.021.76%7,406
Jan 29, 20263,066.003,066.003,066.003,066.003,041.45-0.39%9
Jan 28, 20263,090.003,090.003,078.003,078.003,053.351.58%102
Jan 26, 20263,030.003,030.003,030.003,030.003,005.742.30%15
Jan 22, 20262,962.002,962.002,962.002,962.002,938.28-1.92%97
Jan 20, 20263,020.003,020.003,020.003,020.002,995.82-1.37%12
Jan 16, 20263,062.003,062.003,062.003,062.003,037.480.96%17
Jan 14, 20262,925.003,033.002,925.003,033.003,008.713.23%26
Jan 12, 20262,930.002,938.002,930.002,938.002,914.474.93%29
Jan 7, 20262,800.002,800.002,800.002,800.002,777.58-3.31%30
Dec 31, 20252,896.002,896.002,896.002,896.002,872.816.24%44
Dec 11, 20252,726.002,726.002,726.002,726.002,678.00-4.75%34
Nov 25, 20252,862.002,862.002,862.002,862.002,811.61-11
Nov 20, 20252,862.002,862.002,862.002,862.002,811.610.42%5
Nov 12, 20252,870.002,870.002,850.002,850.002,799.820.86%45
Nov 10, 20252,825.602,825.602,825.602,825.602,775.851.24%33
Nov 7, 20252,791.002,791.002,791.002,791.002,741.862.61%12
Nov 4, 20252,705.602,720.002,705.602,720.002,672.11-4.73%593