CMR S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1.450 | 1.580 | 1.450 | 1.550 | 1.550 | 9,596 |
| 2025-05-15 | 1.440 | 1.490 | 1.400 | 1.490 | 1.490 | 4,489 |
| 2025-05-14 | 1.540 | 1.540 | 1.490 | 1.490 | 1.490 | 5,827 |
| 2025-05-13 | 1.620 | 1.650 | 1.570 | 1.570 | 1.570 | 3,996 |
| 2025-05-12 | 1.560 | 1.620 | 1.560 | 1.620 | 1.620 | 8,591 |
| 2025-05-09 | 1.340 | 1.550 | 1.320 | 1.550 | 1.550 | 59,216 |
| 2025-05-08 | 1.370 | 1.390 | 1.330 | 1.360 | 1.360 | 8,617 |
| 2025-05-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-05-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-05-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 300 |
| 2025-05-02 | 1.330 | 1.440 | 1.330 | 1.440 | 1.440 | 6,018 |
| 2025-04-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-04-29 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 6,474 |
| 2025-04-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,233 |
| 2025-04-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-04-24 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 2,893 |
| 2025-04-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-04-22 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 632 |
| 2025-04-21 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 3,404 |
| 2025-04-16 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 4,272 |
| 2025-04-15 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 656 |
| 2025-04-14 | 1.440 | 1.490 | 1.400 | 1.440 | 1.440 | 13,293 |
| 2025-04-11 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 8,653 |
| 2025-04-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 250 |
| 2025-04-09 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 1,744 |
| 2025-04-08 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 12,861 |
| 2025-04-07 | 1.290 | 1.400 | 1.290 | 1.400 | 1.400 | 7,348 |
| 2025-04-04 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 4,858 |
| 2025-04-03 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 7,588 |
| 2025-04-02 | 1.090 | 1.210 | 1.090 | 1.210 | 1.210 | 84,147 |
| 2025-04-01 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 1,608 |
| 2025-03-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-03-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,747 |
| 2025-03-27 | 1.150 | 1.160 | 1.120 | 1.150 | 1.150 | 23,619 |
| 2025-03-26 | 1.190 | 1.190 | 1.130 | 1.140 | 1.140 | 20,399 |
| 2025-03-25 | 1.280 | 1.280 | 1.170 | 1.170 | 1.170 | 17,523 |
| 2025-03-24 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 3,891 |
| 2025-03-21 | 1.360 | 1.430 | 1.300 | 1.300 | 1.300 | 9,634 |
| 2025-03-20 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 1,260 |
| 2025-03-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,040 |
| 2025-03-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 191 |
| 2025-03-14 | 1.370 | 1.370 | 1.290 | 1.300 | 1.300 | 6,883 |
| 2025-03-13 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 457 |
| 2025-03-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-03-11 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 8,276 |
| 2025-03-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-03-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-03-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-03-05 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 3,323 |
| 2025-03-04 | 1.480 | 1.480 | 1.410 | 1.420 | 1.420 | 8,800 |
| 2025-03-03 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 1,007 |
| 2025-02-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 493 |
| 2025-02-27 | 1.580 | 1.580 | 1.500 | 1.560 | 1.560 | 56,140 |
| 2025-02-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 343 |
| 2025-02-25 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 6,912 |
| 2025-02-24 | 1.740 | 1.740 | 1.650 | 1.680 | 1.680 | 13,650 |
| 2025-02-21 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 6,779 |
| 2025-02-20 | 1.820 | 1.850 | 1.790 | 1.790 | 1.790 | 10,117 |
| 2025-02-19 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 23,314 |
| 2025-02-18 | 1.710 | 1.740 | 1.710 | 1.720 | 1.720 | 3,042 |
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.