Corporación Moctezuma S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	83.000	83.000	83.000	83.000	77.016	401
2025-10-31	83.000	83.000	83.000	83.000	77.016	0
2025-10-30	83.000	83.000	83.000	83.000	77.016	1,231
2025-10-29	85.000	85.000	85.000	85.000	78.872	208
2025-10-28	82.000	82.000	82.000	82.000	76.088	0
2025-10-27	82.000	82.000	82.000	82.000	76.088	0
2025-10-24	82.000	82.000	82.000	82.000	76.088	0
2025-10-23	82.000	82.000	82.000	82.000	76.088	0
2025-10-22	82.000	82.000	82.000	82.000	76.088	0
2025-10-21	82.000	82.000	82.000	82.000	76.088	0
2025-10-20	82.000	82.000	82.000	82.000	76.088	0
2025-10-17	82.000	82.000	82.000	82.000	76.088	5,771
2025-10-16	82.000	82.000	82.000	82.000	76.088	2,109
2025-10-15	82.000	82.000	82.000	82.000	76.088	247
2025-10-14	82.000	82.000	82.000	82.000	76.088	0
2025-10-13	82.000	82.000	82.000	82.000	76.088	166
2025-10-10	82.000	82.000	81.000	81.000	75.160	749
2025-10-09	83.000	83.000	83.000	83.000	77.016	190
2025-10-08	80.900	80.900	80.900	80.900	75.067	222
2025-10-07	81.850	81.850	81.850	81.850	75.949	0
2025-10-06	81.850	81.850	81.850	81.850	75.949	0
2025-10-03	82.000	82.000	81.850	81.850	75.949	810,439
2025-10-02	82.000	82.000	82.000	82.000	76.088	222,537
2025-10-01	82.000	82.000	82.000	82.000	76.088	2,002
2025-09-30	82.000	82.000	82.000	82.000	76.088	0
2025-09-29	82.000	82.000	82.000	82.000	76.088	0
2025-09-26	82.000	82.000	82.000	82.000	76.088	20,775
2025-09-25	81.000	82.000	80.500	82.000	76.088	3,813
2025-09-24	81.000	81.000	81.000	81.000	75.160	0
2025-09-23	80.700	81.000	80.110	81.000	75.160	127,006
2025-09-22	80.700	80.700	80.700	80.700	74.882	0
2025-09-19	80.700	80.700	80.700	80.700	74.882	342,583
2025-09-18	80.700	80.970	80.700	80.970	75.132	121,356
2025-09-17	80.700	80.700	80.700	80.700	74.882	123,924
2025-09-15	80.700	80.900	80.620	80.900	75.067	128,374
2025-09-12	80.900	80.900	80.900	80.900	75.067	181
2025-09-11	80.400	80.400	80.400	80.400	74.604	124,483
2025-09-10	80.270	80.900	80.270	80.900	75.067	147,100
2025-09-09	80.750	80.750	80.650	80.650	74.835	133,551
2025-09-08	80.500	80.750	80.500	80.750	74.928	44,413
2025-09-05	80.750	80.750	80.400	80.400	74.604	28,742
2025-09-04	80.750	80.750	80.750	80.750	74.928	0
2025-09-03	80.200	80.750	80.200	80.750	74.928	126,889
2025-09-02	80.800	80.800	80.800	80.800	74.975	3,822
2025-09-01	80.900	80.900	80.900	80.900	75.067	250
2025-08-29	80.200	80.200	80.200	80.200	74.418	0
2025-08-28	80.200	80.200	80.200	80.200	74.418	20,430
2025-08-27	80.200	80.200	80.200	80.200	74.418	561,422
2025-08-26	80.200	80.200	80.200	80.200	74.418	84,045
2025-08-25	80.200	80.200	80.200	80.200	74.418	130,001
2025-08-22	80.200	80.200	80.200	80.200	74.418	4,155
2025-08-21	80.070	80.070	80.070	80.070	74.297	141
2025-08-20	80.200	80.500	79.000	80.500	74.696	183,021
2025-08-19	78.030	78.030	78.030	78.030	72.404	0
2025-08-18	80.000	80.200	78.030	78.030	72.404	105,531
2025-08-15	78.400	80.000	78.400	80.000	74.232	108,318
2025-08-14	79.990	80.000	77.600	80.000	74.232	126,458
2025-08-13	80.100	80.200	80.100	80.200	74.418	124,421
2025-08-12	80.200	80.200	80.200	80.200	74.418	0
2025-08-11	80.000	80.200	80.000	80.200	74.418	124,728

← NewerPage 5 of 21 · 1,258 trading daysOlder →

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.