CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.440 | 1.490 | 1.440 | 1.440 | 1.440 | 11,525 |
| 2026-01-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-01-28 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 4,120 |
| 2026-01-27 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 8,314 |
| 2026-01-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 5,668 |
| 2026-01-23 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 1,607 |
| 2026-01-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 745 |
| 2026-01-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 581 |
| 2026-01-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,050 |
| 2026-01-19 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 11,728 |
| 2026-01-16 | 1.530 | 1.530 | 1.410 | 1.450 | 1.450 | 33,677 |
| 2026-01-15 | 1.500 | 1.590 | 1.500 | 1.530 | 1.530 | 20,574 |
| 2026-01-14 | 1.460 | 1.510 | 1.420 | 1.510 | 1.510 | 4,248 |
| 2026-01-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-01-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 149 |
| 2026-01-09 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 9,394 |
| 2026-01-08 | 1.550 | 1.550 | 1.440 | 1.480 | 1.480 | 18,714 |
| 2026-01-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-01-06 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 31,222 |
| 2026-01-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-01-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-12-31 | 1.490 | 1.600 | 1.470 | 1.600 | 1.600 | 50,960 |
| 2025-12-30 | 1.450 | 1.640 | 1.440 | 1.520 | 1.520 | 27,785 |
| 2025-12-29 | 1.420 | 1.500 | 1.410 | 1.470 | 1.470 | 10,549 |
| 2025-12-26 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 7,934 |
| 2025-12-24 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 4,592 |
| 2025-12-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3,237 |
| 2025-12-22 | 1.450 | 1.490 | 1.440 | 1.490 | 1.490 | 8,806 |
| 2025-12-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,059 |
| 2025-12-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,860 |
| 2025-12-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,160 |
| 2025-12-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,141 |
| 2025-12-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,807 |
| 2025-12-10 | 1.470 | 1.470 | 1.430 | 1.470 | 1.470 | 4,296 |
| 2025-12-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-12-08 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 3,412 |
| 2025-12-05 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 846 |
| 2025-12-04 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 1,567 |
| 2025-12-03 | 1.470 | 1.520 | 1.440 | 1.520 | 1.520 | 76,478 |
| 2025-12-02 | 1.510 | 1.600 | 1.510 | 1.550 | 1.550 | 78,314 |
| 2025-12-01 | 1.480 | 1.520 | 1.460 | 1.520 | 1.520 | 6,031 |
| 2025-11-28 | 1.500 | 1.520 | 1.490 | 1.520 | 1.520 | 2,024 |
| 2025-11-27 | 1.470 | 1.560 | 1.450 | 1.520 | 1.520 | 37,370 |
| 2025-11-26 | 1.450 | 1.490 | 1.420 | 1.490 | 1.490 | 86,401 |
| 2025-11-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-11-24 | 1.480 | 1.500 | 1.450 | 1.450 | 1.450 | 2,612 |
| 2025-11-21 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 67,034 |
| 2025-11-20 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 46,490 |
| 2025-11-19 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 43,403 |
| 2025-11-18 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 21,889 |
| 2025-11-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,076 |
| 2025-11-13 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 5,409 |
| 2025-11-12 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 19,237 |
| 2025-11-11 | 1.460 | 1.530 | 1.450 | 1.530 | 1.530 | 8,713 |
| 2025-11-10 | 1.480 | 1.480 | 1.380 | 1.480 | 1.480 | 85,225 |
| 2025-11-07 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 8,305 |
| 2025-11-06 | 1.580 | 1.600 | 1.550 | 1.600 | 1.600 | 11,629 |
| 2025-11-05 | 1.520 | 1.670 | 1.520 | 1.650 | 1.650 | 54,182 |
| 2025-11-04 | 1.480 | 1.600 | 1.440 | 1.560 | 1.560 | 78,229 |
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.