Megacable Holdings S. A. B. de C. V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.600	57.120	55.410	55.560	55.560	904,293
2026-10-16	57.750	58.160	56.090	56.800	56.800	1,410,947
2026-10-15	55.200	58.220	55.160	57.640	57.640	965,768
2026-10-14	53.130	55.500	53.100	55.180	55.180	2,301,438
2026-10-13	52.600	53.700	52.590	53.340	53.340	772,675
2026-10-12	52.910	53.520	52.300	52.570	52.570	857,723
2026-10-09	52.900	53.880	52.280	52.920	52.920	1,811,855
2026-10-08	52.390	53.200	52.150	52.610	52.610	1,784,427
2026-10-07	52.870	52.930	51.870	52.380	52.380	734,447
2026-10-06	51.620	53.650	51.560	52.780	52.780	864,109
2026-10-05	52.130	52.330	50.800	51.840	51.840	1,060,940
2026-10-02	50.980	52.200	50.470	52.120	52.120	977,455
2026-10-01	51.880	52.890	50.650	51.030	51.030	1,253,547
2026-09-30	52.130	53.040	51.180	51.740	51.740	1,144,293
2026-09-29	51.990	53.480	51.480	51.890	51.890	1,319,481
2026-09-28	52.280	52.830	51.700	52.040	52.040	1,066,578
2026-09-25	52.650	52.930	52.140	52.830	52.830	775,192
2026-09-24	51.950	52.730	51.720	52.730	52.730	1,411,351
2026-09-23	51.800	52.540	51.590	52.000	52.000	586,745
2026-09-22	51.530	51.850	51.050	51.750	51.750	627,683
2026-09-21	51.650	52.300	50.990	52.060	52.060	751,128
2026-09-18	51.110	51.670	51.110	51.420	51.420	4,550,855
2026-09-17	51.680	52.260	51.300	52.010	52.010	701,167
2026-09-15	51.620	52.320	51.340	51.610	51.610	779,225
2026-09-14	51.000	52.100	50.740	51.910	51.910	717,838
2026-09-11	51.660	51.660	50.330	51.040	51.040	832,779
2026-09-10	51.330	52.380	50.780	51.590	51.590	1,009,733
2026-09-09	50.200	51.810	50.200	51.600	51.600	6,355,927
2026-09-08	50.970	50.970	49.210	50.090	50.090	1,445,552
2026-09-07	50.800	51.590	49.650	49.930	49.930	409,516
2026-09-04	51.890	52.000	50.520	50.790	50.790	2,285,122
2026-09-03	51.450	52.780	50.840	51.280	51.280	2,080,276
2026-09-02	52.660	52.670	51.550	51.560	51.560	1,040,237
2026-09-01	52.370	53.000	52.260	52.910	52.910	773,781
2026-08-31	54.500	54.500	51.960	51.960	51.960	4,051,639
2026-08-28	54.450	55.180	54.030	54.400	54.400	674,767
2026-08-27	54.650	55.250	54.360	54.450	54.450	716,481
2026-08-26	54.940	55.710	54.570	54.990	54.990	1,126,912
2026-08-25	55.660	55.860	54.310	54.810	54.810	823,377
2026-08-24	56.740	56.740	55.650	55.980	55.980	598,703
2026-08-21	56.190	56.950	56.040	56.120	56.120	511,872
2026-08-20	55.750	57.000	55.660	56.130	56.130	1,242,124
2026-08-19	56.550	56.590	55.650	55.730	55.730	565,445
2026-08-18	56.610	57.300	56.030	56.260	56.260	1,277,552
2026-08-17	56.240	56.640	56.060	56.600	56.600	628,340
2026-08-14	56.080	56.970	55.980	56.380	56.380	522,255
2026-08-13	56.560	57.300	55.700	56.200	56.200	719,424
2026-08-12	56.290	57.000	55.650	56.560	56.560	647,799
2026-08-11	57.250	57.250	55.710	56.230	56.230	618,422
2026-08-10	56.580	57.540	56.340	56.900	56.900	679,586
2026-08-07	56.060	57.440	56.030	56.990	56.990	1,176,871
2026-08-06	56.620	56.660	55.920	56.180	56.180	720,695
2026-08-05	57.880	57.880	56.140	56.250	56.250	923,512
2026-08-04	57.740	58.780	57.260	57.650	57.650	675,456
2026-08-03	58.790	58.810	57.260	57.480	57.480	995,555
2026-07-31	61.610	62.000	58.470	58.470	58.470	2,896,575
2026-07-30	61.370	62.870	61.370	61.900	61.900	928,825
2026-07-29	62.820	64.200	62.610	62.610	62.610	886,890
2026-07-28	62.180	64.090	61.850	62.950	62.950	684,386
2026-07-27	62.140	63.110	61.740	62.260	62.260	605,045

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	3.7000 MXN
2025-05-21	3.3400 MXN
2024-05-21	3.0800 MXN
2023-05-23	2.9600 MXN
2022-05-24	2.8200 MXN
2021-05-18	2.5600 MXN
2020-05-25	1.7800 MXN
2019-05-24	2.1800 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.