CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.510 | 1.550 | 1.460 | 1.460 | 1.460 | 4,487 |
| 2025-08-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-08-06 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 330 |
| 2025-08-05 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 4,711 |
| 2025-08-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-08-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-07-31 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 449 |
| 2025-07-30 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 3,300 |
| 2025-07-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 741 |
| 2025-07-28 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 3,274 |
| 2025-07-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-07-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 421 |
| 2025-07-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 260 |
| 2025-07-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 868 |
| 2025-07-21 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 7,628 |
| 2025-07-18 | 1.600 | 1.650 | 1.580 | 1.650 | 1.650 | 5,276 |
| 2025-07-17 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 4,247 |
| 2025-07-16 | 1.520 | 1.610 | 1.440 | 1.560 | 1.560 | 82,587 |
| 2025-07-15 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 1,984 |
| 2025-07-14 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 7,972 |
| 2025-07-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,041 |
| 2025-07-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 335 |
| 2025-07-09 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 6,682 |
| 2025-07-08 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 9,835 |
| 2025-07-07 | 1.630 | 1.640 | 1.610 | 1.610 | 1.610 | 18,218 |
| 2025-07-04 | 1.560 | 1.680 | 1.560 | 1.640 | 1.640 | 11,819 |
| 2025-07-03 | 1.700 | 1.700 | 1.500 | 1.500 | 1.500 | 12,015 |
| 2025-07-02 | 1.690 | 1.690 | 1.600 | 1.680 | 1.680 | 7,287 |
| 2025-07-01 | 1.850 | 1.850 | 1.720 | 1.720 | 1.720 | 9,883 |
| 2025-06-30 | 1.640 | 1.850 | 1.580 | 1.850 | 1.850 | 101,935 |
| 2025-06-27 | 1.500 | 1.640 | 1.500 | 1.600 | 1.600 | 101,482 |
| 2025-06-26 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 14,303 |
| 2025-06-25 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 7,397 |
| 2025-06-24 | 1.380 | 1.410 | 1.280 | 1.400 | 1.400 | 141,233 |
| 2025-06-23 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 3,555 |
| 2025-06-20 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 8,866 |
| 2025-06-19 | 1.410 | 1.410 | 1.280 | 1.280 | 1.280 | 3,909 |
| 2025-06-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-17 | 1.550 | 1.550 | 1.330 | 1.400 | 1.400 | 84,558 |
| 2025-06-16 | 1.640 | 1.640 | 1.500 | 1.530 | 1.530 | 10,016 |
| 2025-06-13 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 1,307 |
| 2025-06-12 | 1.830 | 1.870 | 1.760 | 1.760 | 1.760 | 2,549 |
| 2025-06-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-06-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 393 |
| 2025-06-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 579 |
| 2025-06-06 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 6,561 |
| 2025-06-05 | 1.780 | 2.010 | 1.740 | 1.800 | 1.800 | 17,359 |
| 2025-06-04 | 1.700 | 1.810 | 1.700 | 1.780 | 1.780 | 2,934 |
| 2025-06-03 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 11,675 |
| 2025-06-02 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 5,366 |
| 2025-05-30 | 2.000 | 2.000 | 1.810 | 1.810 | 1.810 | 12,404 |
| 2025-05-29 | 1.810 | 2.000 | 1.790 | 2.000 | 2.000 | 15,458 |
| 2025-05-28 | 1.750 | 1.830 | 1.750 | 1.830 | 1.830 | 3,008 |
| 2025-05-27 | 1.750 | 1.780 | 1.750 | 1.760 | 1.760 | 3,439 |
| 2025-05-26 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 12,566 |
| 2025-05-23 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 16,336 |
| 2025-05-22 | 1.650 | 1.690 | 1.570 | 1.640 | 1.640 | 15,103 |
| 2025-05-21 | 1.530 | 1.700 | 1.530 | 1.700 | 1.700 | 13,603 |
| 2025-05-20 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 1,382 |
| 2025-05-19 | 1.490 | 1.620 | 1.490 | 1.620 | 1.620 | 2,912 |
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.