Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 84.000 | 84.000 | 84.000 | 84.000 | 75.057 | 0 |
| 2025-05-15 | 84.000 | 84.000 | 84.000 | 84.000 | 75.057 | 7,341 |
| 2025-05-14 | 85.000 | 85.000 | 85.000 | 85.000 | 75.951 | 1,109 |
| 2025-05-13 | 85.000 | 85.000 | 85.000 | 85.000 | 75.951 | 343 |
| 2025-05-12 | 82.000 | 82.000 | 82.000 | 82.000 | 73.270 | 0 |
| 2025-05-09 | 82.000 | 82.000 | 82.000 | 82.000 | 73.270 | 0 |
| 2025-05-08 | 82.000 | 82.000 | 82.000 | 82.000 | 73.270 | 0 |
| 2025-05-07 | 82.000 | 82.000 | 82.000 | 82.000 | 73.270 | 42,444 |
| 2025-05-06 | 82.000 | 82.000 | 82.000 | 82.000 | 73.270 | 4,009 |
| 2025-05-05 | 79.500 | 79.500 | 79.500 | 79.500 | 71.036 | 0 |
| 2025-05-02 | 79.500 | 79.500 | 79.500 | 79.500 | 71.036 | 0 |
| 2025-04-30 | 79.500 | 79.500 | 79.500 | 79.500 | 71.036 | 0 |
| 2025-04-29 | 79.500 | 79.500 | 79.500 | 79.500 | 71.036 | 2,009 |
| 2025-04-28 | 80.250 | 80.250 | 80.250 | 80.250 | 71.706 | 610 |
| 2025-04-25 | 80.000 | 80.000 | 80.000 | 80.000 | 71.483 | 0 |
| 2025-04-24 | 80.000 | 80.000 | 80.000 | 80.000 | 71.483 | 0 |
| 2025-04-23 | 81.000 | 81.000 | 79.500 | 80.000 | 71.483 | 112,066 |
| 2025-04-22 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 0 |
| 2025-04-21 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 0 |
| 2025-04-16 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 2,597 |
| 2025-04-15 | 79.180 | 79.180 | 77.010 | 79.180 | 70.750 | 2,117 |
| 2025-04-14 | 77.000 | 80.800 | 77.000 | 80.800 | 72.198 | 251,748 |
| 2025-04-11 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 0 |
| 2025-04-10 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 0 |
| 2025-04-09 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 0 |
| 2025-04-08 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 0 |
| 2025-04-07 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 866 |
| 2025-04-04 | 81.000 | 81.000 | 80.500 | 80.500 | 71.930 | 5,892 |
| 2025-04-03 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 0 |
| 2025-04-02 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 135 |
| 2025-04-01 | 80.960 | 80.960 | 80.960 | 80.960 | 72.341 | 155 |
| 2025-03-31 | 80.800 | 80.800 | 80.800 | 80.800 | 72.198 | 0 |
| 2025-03-28 | 80.800 | 80.800 | 80.800 | 80.800 | 72.198 | 0 |
| 2025-03-27 | 80.800 | 80.800 | 80.800 | 80.800 | 72.198 | 0 |
| 2025-03-26 | 80.800 | 80.800 | 80.800 | 80.800 | 72.198 | 0 |
| 2025-03-25 | 81.000 | 81.000 | 80.800 | 80.800 | 72.198 | 530,347 |
| 2025-03-24 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 0 |
| 2025-03-21 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 0 |
| 2025-03-20 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 216 |
| 2025-03-19 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 119 |
| 2025-03-18 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 2,722 |
| 2025-03-14 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 1,413 |
| 2025-03-13 | 79.000 | 81.000 | 79.000 | 81.000 | 72.377 | 96,402 |
| 2025-03-12 | 79.000 | 79.000 | 79.000 | 79.000 | 70.589 | 0 |
| 2025-03-11 | 79.430 | 79.430 | 79.000 | 79.000 | 70.589 | 126,704 |
| 2025-03-10 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 2,159 |
| 2025-03-07 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 0 |
| 2025-03-06 | 78.000 | 78.000 | 78.000 | 78.000 | 69.696 | 3,572 |
| 2025-03-05 | 80.000 | 80.000 | 80.000 | 80.000 | 71.483 | 0 |
| 2025-03-04 | 80.000 | 80.000 | 80.000 | 80.000 | 71.483 | 0 |
| 2025-03-03 | 80.000 | 80.000 | 80.000 | 80.000 | 71.483 | 0 |
| 2025-02-28 | 80.000 | 80.000 | 80.000 | 80.000 | 71.483 | 0 |
| 2025-02-27 | 80.000 | 80.000 | 80.000 | 80.000 | 71.483 | 100 |
| 2025-02-26 | 82.000 | 82.000 | 82.000 | 82.000 | 73.270 | 181 |
| 2025-02-25 | 81.750 | 81.750 | 81.750 | 81.750 | 73.047 | 0 |
| 2025-02-24 | 81.750 | 81.750 | 81.750 | 81.750 | 73.047 | 0 |
| 2025-02-21 | 78.000 | 81.750 | 78.000 | 81.750 | 73.047 | 1,215 |
| 2025-02-20 | 82.000 | 82.000 | 81.000 | 81.000 | 72.377 | 12,449 |
| 2025-02-19 | 81.000 | 82.570 | 81.000 | 82.570 | 73.779 | 10,892 |
| 2025-02-18 | 79.280 | 80.580 | 79.280 | 80.580 | 72.001 | 1,128 |
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.