Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 81.000 | 81.000 | 81.000 | 81.000 | 78.000 | 0 |
| 2026-01-28 | 81.000 | 81.000 | 81.000 | 81.000 | 78.000 | 203 |
| 2026-01-27 | 83.000 | 83.000 | 83.000 | 83.000 | 79.926 | 0 |
| 2026-01-26 | 83.000 | 83.000 | 83.000 | 83.000 | 79.926 | 0 |
| 2026-01-23 | 83.000 | 83.000 | 83.000 | 83.000 | 79.926 | 2,106 |
| 2026-01-22 | 83.000 | 83.000 | 83.000 | 83.000 | 79.926 | 3,157 |
| 2026-01-21 | 83.000 | 83.000 | 83.000 | 83.000 | 79.926 | 0 |
| 2026-01-20 | 83.000 | 83.000 | 83.000 | 83.000 | 79.926 | 0 |
| 2026-01-19 | 81.000 | 83.000 | 81.000 | 83.000 | 79.926 | 1,718 |
| 2026-01-16 | 83.000 | 83.000 | 83.000 | 83.000 | 79.926 | 903 |
| 2026-01-15 | 83.000 | 83.000 | 83.000 | 83.000 | 79.926 | 306 |
| 2026-01-14 | 81.410 | 81.410 | 81.410 | 81.410 | 78.395 | 0 |
| 2026-01-13 | 81.410 | 81.410 | 81.410 | 81.410 | 78.395 | 0 |
| 2026-01-12 | 81.410 | 81.410 | 81.410 | 81.410 | 78.395 | 0 |
| 2026-01-09 | 83.000 | 83.000 | 81.410 | 81.410 | 78.395 | 4,637 |
| 2026-01-08 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 0 |
| 2026-01-07 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 12,936 |
| 2026-01-06 | 82.000 | 83.000 | 82.000 | 82.000 | 78.963 | 4,955 |
| 2026-01-05 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 0 |
| 2026-01-02 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 0 |
| 2025-12-31 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 0 |
| 2025-12-30 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 0 |
| 2025-12-29 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 429 |
| 2025-12-26 | 81.650 | 81.650 | 81.650 | 81.650 | 78.626 | 0 |
| 2025-12-24 | 81.650 | 81.650 | 81.650 | 81.650 | 78.626 | 0 |
| 2025-12-23 | 81.650 | 81.650 | 81.650 | 81.650 | 78.626 | 0 |
| 2025-12-22 | 82.000 | 82.000 | 81.650 | 81.650 | 78.626 | 1,126 |
| 2025-12-19 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 0 |
| 2025-12-18 | 82.000 | 82.000 | 82.000 | 82.000 | 78.963 | 3,757 |
| 2025-12-17 | 80.000 | 80.000 | 80.000 | 80.000 | 77.037 | 0 |
| 2025-12-16 | 81.000 | 81.000 | 80.000 | 80.000 | 77.037 | 10,010 |
| 2025-12-15 | 81.000 | 81.000 | 81.000 | 81.000 | 78.000 | 0 |
| 2025-12-11 | 81.000 | 81.000 | 81.000 | 81.000 | 78.000 | 0 |
| 2025-12-10 | 81.000 | 81.000 | 81.000 | 81.000 | 78.000 | 0 |
| 2025-12-09 | 78.750 | 81.000 | 78.750 | 81.000 | 78.000 | 10,708 |
| 2025-12-08 | 81.000 | 81.000 | 81.000 | 81.000 | 78.000 | 1,250 |
| 2025-12-05 | 82.400 | 82.400 | 82.400 | 82.400 | 76.459 | 101 |
| 2025-12-04 | 81.600 | 81.600 | 80.000 | 80.000 | 74.232 | 37,313 |
| 2025-12-03 | 80.000 | 80.000 | 80.000 | 80.000 | 74.232 | 59,589 |
| 2025-12-02 | 81.000 | 81.000 | 80.000 | 80.000 | 74.232 | 158,131 |
| 2025-12-01 | 80.950 | 80.950 | 80.950 | 80.950 | 75.114 | 205 |
| 2025-11-28 | 84.000 | 84.000 | 80.010 | 80.950 | 75.114 | 968 |
| 2025-11-27 | 80.000 | 80.000 | 80.000 | 80.000 | 74.232 | 0 |
| 2025-11-26 | 80.000 | 80.000 | 80.000 | 80.000 | 74.232 | 864 |
| 2025-11-25 | 81.000 | 81.000 | 80.000 | 80.000 | 74.232 | 1,036,866 |
| 2025-11-24 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-11-21 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-11-20 | 82.000 | 82.000 | 81.000 | 81.000 | 75.160 | 16,420 |
| 2025-11-19 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-11-18 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-11-14 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-11-13 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-11-12 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-11-11 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-11-10 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 698 |
| 2025-11-07 | 83.000 | 83.000 | 82.000 | 82.000 | 76.088 | 185,135 |
| 2025-11-06 | 83.000 | 83.000 | 83.000 | 83.000 | 77.016 | 0 |
| 2025-11-05 | 83.000 | 83.000 | 83.000 | 83.000 | 77.016 | 0 |
| 2025-11-04 | 83.000 | 83.000 | 83.000 | 83.000 | 77.016 | 3,599 |
| 2025-11-03 | 83.000 | 83.000 | 83.000 | 83.000 | 77.016 | 401 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 3.0000 MXN |
| 2025-12-08 | 3.0000 MXN |
| 2025-06-10 | 3.0000 MXN |
| 2024-12-13 | 2.0000 MXN |
| 2024-04-16 | 3.0000 MXN |
| 2023-12-08 | 2.0000 MXN |
| 2023-04-13 | 2.0000 MXN |
| 2022-12-08 | 2.0000 MXN |
| 2022-04-21 | 2.0000 MXN |
| 2021-12-09 | 2.0000 MXN |
| 2021-05-06 | 2.0000 MXN |
| 2020-12-10 | 2.0000 MXN |
| 2020-06-18 | 2.0000 MXN |
| 2019-12-06 | 2.2000 MXN |
| 2019-04-16 | 2.5000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.