CMR S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.490	1.490	1.480	1.480	1.480	1,849
2025-10-31	1.490	1.540	1.450	1.530	1.530	13,961
2025-10-30	1.500	1.500	1.450	1.450	1.450	3,062
2025-10-29	1.560	1.590	1.530	1.530	1.530	27,216
2025-10-28	1.510	1.530	1.500	1.530	1.530	3,106
2025-10-27	1.500	1.500	1.500	1.500	1.500	7,000
2025-10-24	1.520	1.530	1.450	1.530	1.530	5,767
2025-10-23	1.580	1.580	1.450	1.450	1.450	1,343
2025-10-22	1.510	1.570	1.510	1.570	1.570	1,634
2025-10-21	1.540	1.560	1.540	1.560	1.560	8,482
2025-10-20	1.540	1.590	1.540	1.540	1.540	12,919
2025-10-17	1.520	1.650	1.520	1.640	1.640	29,309
2025-10-16	1.420	1.530	1.420	1.530	1.530	3,535
2025-10-15	1.430	1.510	1.420	1.510	1.510	4,201
2025-10-14	1.490	1.490	1.420	1.450	1.450	22,889
2025-10-13	1.510	1.520	1.400	1.400	1.400	17,716
2025-10-10	1.520	1.520	1.520	1.520	1.520	338
2025-10-09	1.560	1.590	1.550	1.550	1.550	5,791
2025-10-08	1.530	1.530	1.530	1.530	1.530	221
2025-10-07	1.550	1.590	1.500	1.590	1.590	12,585
2025-10-06	1.580	1.580	1.580	1.580	1.580	106
2025-10-03	1.590	1.610	1.590	1.610	1.610	2,567
2025-10-02	1.590	1.590	1.590	1.590	1.590	0
2025-10-01	1.630	1.630	1.550	1.590	1.590	3,496
2025-09-30	1.520	1.640	1.500	1.640	1.640	15,121
2025-09-29	1.520	1.560	1.520	1.560	1.560	29,975
2025-09-26	1.560	1.560	1.560	1.560	1.560	3,158
2025-09-25	1.580	1.640	1.560	1.560	1.560	12,170
2025-09-24	1.480	1.640	1.480	1.580	1.580	69,838
2025-09-23	1.550	1.550	1.450	1.480	1.480	25,674
2025-09-22	1.600	1.620	1.550	1.550	1.550	9,823
2025-09-19	1.540	1.690	1.540	1.680	1.680	39,543
2025-09-18	1.520	1.570	1.520	1.550	1.550	21,450
2025-09-17	1.500	1.510	1.500	1.510	1.510	3,000
2025-09-15	1.500	1.510	1.500	1.510	1.510	2,589
2025-09-12	1.420	1.520	1.410	1.490	1.490	100,707
2025-09-11	1.590	1.590	1.390	1.400	1.400	34,946
2025-09-10	1.630	1.630	1.630	1.630	1.630	455
2025-09-09	1.590	1.590	1.560	1.560	1.560	1,265
2025-09-08	1.700	1.700	1.570	1.630	1.630	2,578
2025-09-05	1.690	1.730	1.690	1.730	1.730	94,998
2025-09-04	1.710	1.740	1.710	1.740	1.740	10,852
2025-09-03	1.600	1.740	1.600	1.740	1.740	12,748
2025-09-02	1.610	1.610	1.610	1.610	1.610	0
2025-09-01	1.620	1.620	1.610	1.610	1.610	3,361
2025-08-29	1.610	1.620	1.600	1.620	1.620	1,989
2025-08-28	1.540	1.620	1.540	1.610	1.610	58,685
2025-08-27	1.470	1.590	1.470	1.540	1.540	10,965
2025-08-26	1.470	1.530	1.470	1.480	1.480	81,305
2025-08-25	1.470	1.500	1.400	1.400	1.400	42,139
2025-08-22	1.590	1.590	1.500	1.500	1.500	2,086
2025-08-21	1.640	1.650	1.600	1.650	1.650	17,641
2025-08-20	1.590	1.650	1.590	1.620	1.620	13,226
2025-08-19	1.540	1.600	1.540	1.590	1.590	3,151
2025-08-18	1.480	1.500	1.470	1.500	1.500	2,060
2025-08-15	1.500	1.500	1.480	1.480	1.480	15,248
2025-08-14	1.490	1.490	1.490	1.490	1.490	0
2025-08-13	1.490	1.490	1.490	1.490	1.490	309
2025-08-12	1.500	1.500	1.500	1.500	1.500	138
2025-08-11	1.460	1.460	1.460	1.460	1.460	0

← NewerPage 5 of 21 · 1,258 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.