Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 80.200 | 80.200 | 80.200 | 80.200 | 74.418 | 124,725 |
| 2025-08-07 | 80.200 | 80.200 | 80.200 | 80.200 | 74.418 | 106 |
| 2025-08-06 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 20,104 |
| 2025-08-05 | 80.000 | 80.000 | 80.000 | 80.000 | 74.232 | 2,156 |
| 2025-08-04 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-08-01 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-07-31 | 81.800 | 81.800 | 81.000 | 81.000 | 75.160 | 7,309 |
| 2025-07-30 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 15,031 |
| 2025-07-29 | 81.880 | 81.880 | 81.880 | 81.880 | 75.977 | 0 |
| 2025-07-28 | 82.490 | 82.500 | 81.000 | 81.880 | 75.977 | 20,827 |
| 2025-07-25 | 81.000 | 83.000 | 81.000 | 81.360 | 75.494 | 21,679 |
| 2025-07-24 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 150,001 |
| 2025-07-23 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 69,016 |
| 2025-07-22 | 81.000 | 82.740 | 81.000 | 81.000 | 75.160 | 6,917 |
| 2025-07-21 | 80.510 | 82.990 | 80.510 | 81.330 | 75.466 | 689 |
| 2025-07-18 | 80.010 | 82.990 | 80.010 | 82.990 | 77.007 | 373 |
| 2025-07-17 | 82.750 | 82.750 | 81.970 | 82.740 | 76.775 | 533 |
| 2025-07-16 | 80.360 | 80.360 | 80.360 | 80.360 | 74.566 | 1,045 |
| 2025-07-15 | 82.000 | 82.000 | 82.000 | 82.000 | 76.088 | 0 |
| 2025-07-14 | 82.000 | 82.000 | 82.000 | 82.000 | 76.088 | 0 |
| 2025-07-11 | 82.000 | 82.000 | 82.000 | 82.000 | 76.088 | 103 |
| 2025-07-10 | 81.000 | 82.030 | 81.000 | 82.030 | 76.116 | 1,022 |
| 2025-07-09 | 80.340 | 80.340 | 80.340 | 80.340 | 74.548 | 160 |
| 2025-07-08 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-07-07 | 80.000 | 81.000 | 79.500 | 81.000 | 75.160 | 6,076 |
| 2025-07-04 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-07-03 | 81.000 | 81.000 | 80.000 | 81.000 | 75.160 | 3,472 |
| 2025-07-02 | 80.800 | 80.800 | 80.800 | 80.800 | 74.975 | 0 |
| 2025-07-01 | 80.800 | 80.800 | 80.800 | 80.800 | 74.975 | 0 |
| 2025-06-30 | 80.300 | 80.960 | 78.480 | 80.800 | 74.975 | 4,051 |
| 2025-06-27 | 80.930 | 80.930 | 80.930 | 80.930 | 75.095 | 427 |
| 2025-06-26 | 77.530 | 77.530 | 77.120 | 77.120 | 71.560 | 282 |
| 2025-06-25 | 76.000 | 76.500 | 76.000 | 76.010 | 70.530 | 287,555 |
| 2025-06-24 | 77.000 | 77.000 | 76.000 | 76.000 | 70.521 | 87,872 |
| 2025-06-23 | 77.000 | 78.000 | 76.000 | 77.000 | 71.449 | 132,643 |
| 2025-06-20 | 76.500 | 77.300 | 76.500 | 77.300 | 71.727 | 55,910 |
| 2025-06-19 | 77.000 | 77.000 | 77.000 | 77.000 | 71.449 | 91,932 |
| 2025-06-18 | 77.500 | 77.500 | 77.500 | 77.500 | 71.913 | 129,676 |
| 2025-06-17 | 77.900 | 77.900 | 77.900 | 77.900 | 72.284 | 107,994 |
| 2025-06-16 | 77.900 | 79.000 | 77.900 | 78.990 | 73.295 | 83,244 |
| 2025-06-13 | 78.150 | 78.150 | 78.000 | 78.000 | 72.377 | 1,231 |
| 2025-06-12 | 79.980 | 79.980 | 79.980 | 79.980 | 74.214 | 0 |
| 2025-06-11 | 79.560 | 79.980 | 79.560 | 79.980 | 74.214 | 1,187 |
| 2025-06-10 | 81.000 | 81.000 | 81.000 | 81.000 | 75.160 | 0 |
| 2025-06-09 | 81.000 | 81.000 | 80.000 | 81.000 | 72.377 | 40,494 |
| 2025-06-06 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 450 |
| 2025-06-05 | 81.380 | 81.380 | 79.990 | 79.990 | 71.474 | 17,814 |
| 2025-06-04 | 80.290 | 80.290 | 80.290 | 80.290 | 71.742 | 0 |
| 2025-06-03 | 80.290 | 80.290 | 80.290 | 80.290 | 71.742 | 5,926 |
| 2025-06-02 | 81.000 | 81.000 | 80.300 | 80.300 | 71.751 | 3,614 |
| 2025-05-30 | 81.050 | 81.050 | 81.050 | 81.050 | 72.421 | 0 |
| 2025-05-29 | 81.050 | 81.050 | 81.050 | 81.050 | 72.421 | 437 |
| 2025-05-28 | 84.500 | 84.500 | 84.500 | 84.500 | 75.504 | 453 |
| 2025-05-27 | 84.000 | 84.000 | 84.000 | 84.000 | 75.057 | 0 |
| 2025-05-26 | 84.000 | 84.000 | 84.000 | 84.000 | 75.057 | 0 |
| 2025-05-23 | 84.000 | 84.000 | 84.000 | 84.000 | 75.057 | 0 |
| 2025-05-22 | 84.000 | 84.000 | 84.000 | 84.000 | 75.057 | 0 |
| 2025-05-21 | 84.000 | 84.000 | 84.000 | 84.000 | 75.057 | 481 |
| 2025-05-20 | 83.750 | 84.000 | 83.750 | 84.000 | 75.057 | 5,783 |
| 2025-05-19 | 83.900 | 84.000 | 83.900 | 84.000 | 75.057 | 265 |
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.