CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 2,412 |
| 2026-10-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 634 |
| 2026-10-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-10-13 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 7,459 |
| 2026-10-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 73,726 |
| 2026-10-09 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 3,898 |
| 2026-10-08 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 4,445 |
| 2026-10-07 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 1,628 |
| 2026-10-06 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 3,674 |
| 2026-10-05 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 2,329 |
| 2026-10-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-10-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-09-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 5,805 |
| 2026-09-29 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 1,029 |
| 2026-09-28 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 1,763 |
| 2026-09-25 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 542 |
| 2026-09-24 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 4,671 |
| 2026-09-23 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 5,413 |
| 2026-09-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 505 |
| 2026-09-21 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 10,787 |
| 2026-09-18 | 1.350 | 1.350 | 1.310 | 1.340 | 1.340 | 16,984 |
| 2026-09-17 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 6,072 |
| 2026-09-15 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 17,991 |
| 2026-09-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 11,545 |
| 2026-09-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 475 |
| 2026-09-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,044 |
| 2026-09-08 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 18,383 |
| 2026-09-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-09-04 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 8,449 |
| 2026-09-03 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 10,504 |
| 2026-09-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,442 |
| 2026-09-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 718 |
| 2026-08-31 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 1,266 |
| 2026-08-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-08-27 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 850 |
| 2026-08-26 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 1,091 |
| 2026-08-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-08-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-08-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-08-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 199 |
| 2026-08-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,059 |
| 2026-08-18 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 417 |
| 2026-08-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-08-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 411 |
| 2026-08-13 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 586 |
| 2026-08-12 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 2,868 |
| 2026-08-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 211 |
| 2026-08-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-08-07 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 356 |
| 2026-08-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-08-05 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 3,798 |
| 2026-08-04 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 1,313 |
| 2026-08-03 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-07-31 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 3,463 |
| 2026-07-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 8,897 |
| 2026-07-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-28 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,884 |
| 2026-07-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,316 |
| 2026-07-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.