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
2026-10-16	86.000	86.000	83.100	83.100	83.100	729
2026-10-15	86.100	86.100	86.100	86.100	86.100	0
2026-10-14	86.100	86.100	86.100	86.100	86.100	4,829
2026-10-13	86.100	86.100	86.100	86.100	86.100	0
2026-10-12	86.400	87.050	86.100	86.100	86.100	74,357
2026-10-09	86.400	86.400	86.400	86.400	86.400	0
2026-10-08	86.880	86.880	86.400	86.400	86.400	2,467
2026-10-07	86.400	86.400	86.400	86.400	86.400	380
2026-10-06	85.150	85.150	85.000	85.000	85.000	1,453
2026-10-05	85.000	85.000	85.000	85.000	85.000	0
2026-10-02	85.000	85.000	85.000	85.000	85.000	0
2026-10-01	85.000	85.000	85.000	85.000	85.000	0
2026-09-30	85.000	85.000	85.000	85.000	85.000	1,866
2026-09-29	85.150	85.150	85.100	85.100	85.100	362
2026-09-28	85.100	85.100	85.100	85.100	85.100	0
2026-09-25	85.000	85.100	85.000	85.100	85.100	3,809
2026-09-24	85.120	85.120	85.120	85.120	85.120	0
2026-09-23	85.120	85.120	85.120	85.120	85.120	0
2026-09-22	85.000	85.120	85.000	85.120	85.120	686
2026-09-21	85.100	85.100	85.100	85.100	85.100	0
2026-09-18	85.100	85.100	85.100	85.100	85.100	0
2026-09-17	85.100	85.100	85.100	85.100	85.100	12,819
2026-09-15	85.200	85.200	85.200	85.200	85.200	0
2026-09-14	85.160	85.200	85.160	85.200	85.200	1,732
2026-09-11	86.900	86.900	86.900	86.900	86.900	0
2026-09-10	86.900	86.900	86.900	86.900	86.900	121
2026-09-09	86.000	86.900	86.000	86.900	86.900	863
2026-09-08	85.000	85.000	85.000	85.000	85.000	0
2026-09-07	85.000	85.000	85.000	85.000	85.000	0
2026-09-04	86.700	86.700	85.000	85.000	85.000	1,309
2026-09-03	85.000	85.000	85.000	85.000	85.000	77,332
2026-09-02	86.300	86.300	86.300	86.300	86.300	0
2026-09-01	86.300	86.300	86.300	86.300	86.300	254
2026-08-31	86.190	86.600	86.190	86.600	86.600	392
2026-08-28	84.500	84.500	84.500	84.500	84.500	2,810
2026-08-27	85.000	85.000	85.000	85.000	85.000	0
2026-08-26	85.000	85.000	85.000	85.000	85.000	0
2026-08-25	85.000	85.000	85.000	85.000	85.000	0
2026-08-24	86.040	86.040	84.990	85.000	85.000	22,805
2026-08-21	83.800	83.810	83.530	83.530	83.530	5,330
2026-08-20	84.990	84.990	84.990	84.990	84.990	1,629
2026-08-19	83.000	83.000	83.000	83.000	83.000	1,036
2026-08-18	82.700	82.700	82.700	82.700	82.700	1,971
2026-08-17	82.500	82.500	82.500	82.500	82.500	36,174
2026-08-14	81.910	81.910	81.910	81.910	81.910	7,153
2026-08-13	83.110	83.500	81.100	81.100	81.100	5,477
2026-08-12	84.990	85.000	83.500	83.500	83.500	3,960
2026-08-11	83.000	83.000	83.000	83.000	83.000	227
2026-08-10	84.000	85.000	84.000	85.000	85.000	1,012
2026-08-07	82.000	82.000	81.500	81.500	81.500	136,638
2026-08-06	80.010	80.010	80.010	80.010	80.010	0
2026-08-05	84.870	85.000	80.010	80.010	80.010	4,139
2026-08-04	82.000	82.000	82.000	82.000	82.000	0
2026-08-03	82.000	82.000	82.000	82.000	82.000	0
2026-07-31	82.000	82.000	82.000	82.000	82.000	319
2026-07-30	85.000	85.000	85.000	85.000	85.000	0
2026-07-29	85.000	85.000	85.000	85.000	85.000	1,179
2026-07-28	82.000	83.000	82.000	83.000	83.000	42,215
2026-07-27	84.990	84.990	84.990	84.990	84.990	0
2026-07-24	85.100	85.100	84.990	84.990	84.990	461

Page 1 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.