CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-23 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 4,258 |
| 2026-07-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 368 |
| 2026-07-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,151 |
| 2026-07-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,445 |
| 2026-07-17 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 3,055 |
| 2026-07-16 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 6,092 |
| 2026-07-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,472 |
| 2026-07-10 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 8,188 |
| 2026-07-09 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 1,038 |
| 2026-07-08 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 7,272 |
| 2026-07-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-07-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 160 |
| 2026-07-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 14,104 |
| 2026-07-02 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 2,121 |
| 2026-07-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-06-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-06-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-06-26 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 11,188 |
| 2026-06-25 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 5,703 |
| 2026-06-24 | 1.410 | 1.430 | 1.380 | 1.420 | 1.420 | 71,090 |
| 2026-06-23 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 38,361 |
| 2026-06-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,230 |
| 2026-06-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 7,385 |
| 2026-06-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-06-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 260 |
| 2026-06-16 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 1,770 |
| 2026-06-15 | 1.420 | 1.450 | 1.400 | 1.450 | 1.450 | 84,958 |
| 2026-06-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-06-11 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 707 |
| 2026-06-10 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 535 |
| 2026-06-09 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 2,505 |
| 2026-06-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 771 |
| 2026-06-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-06-04 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 4,991 |
| 2026-06-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-06-02 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 2,117 |
| 2026-06-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 187 |
| 2026-05-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-05-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 793 |
| 2026-05-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 691 |
| 2026-05-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-05-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 5,976 |
| 2026-05-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 840 |
| 2026-05-21 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 2,084 |
| 2026-05-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 654 |
| 2026-05-19 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 730 |
| 2026-05-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 164 |
| 2026-05-15 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 7,269 |
| 2026-05-14 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 3,199 |
| 2026-05-13 | 1.420 | 1.440 | 1.410 | 1.410 | 1.410 | 19,808 |
| 2026-05-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-05-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 598 |
| 2026-05-08 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 3,999 |
| 2026-05-07 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 4,219 |
| 2026-05-06 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 507 |
| 2026-05-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,348 |
| 2026-05-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,359 |
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.