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
2026-07-23	62.000	63.030	62.000	62.020	62.020	514,687
2026-07-22	61.370	62.800	61.340	62.480	62.480	464,028
2026-07-21	63.710	64.380	61.360	61.500	61.500	968,324
2026-07-20	63.090	64.970	62.630	64.100	64.100	1,217,177
2026-07-17	61.690	63.530	61.320	62.950	62.950	573,605
2026-07-16	62.430	62.930	61.270	62.560	62.560	237,973
2026-07-15	61.390	62.460	61.200	62.280	62.280	861,281
2026-07-14	61.380	62.620	61.000	61.390	61.390	594,607
2026-07-13	61.150	61.380	60.650	61.300	61.300	461,028
2026-07-10	61.570	61.950	60.960	61.000	61.000	620,587
2026-07-09	61.450	62.290	60.600	61.450	61.450	807,399
2026-07-08	61.590	62.390	60.630	60.860	60.860	477,702
2026-07-07	62.760	62.860	61.000	61.740	61.740	439,005
2026-07-06	61.140	63.000	61.140	63.000	63.000	599,927
2026-07-03	61.790	62.500	61.000	61.410	61.410	412,661
2026-07-02	62.800	63.000	61.580	61.910	61.910	500,368
2026-07-01	62.500	62.950	61.890	62.800	62.800	566,314
2026-06-30	61.210	63.000	60.150	62.430	62.430	897,519
2026-06-29	60.900	62.100	60.550	60.900	60.900	341,948
2026-06-26	59.610	60.620	59.000	60.200	60.200	618,125
2026-06-25	58.690	59.950	58.330	59.470	59.470	580,292
2026-06-24	57.200	58.590	57.200	58.060	58.060	688,688
2026-06-23	57.500	59.900	56.800	57.310	57.310	579,530
2026-06-22	58.380	58.380	56.920	57.500	57.500	490,796
2026-06-19	57.950	58.380	56.760	57.850	57.850	1,815,391
2026-06-18	57.910	57.950	56.660	57.500	57.500	678,884
2026-06-17	58.370	59.200	54.510	57.600	57.600	1,198,260
2026-06-16	58.930	60.070	57.800	57.800	57.800	1,542,054
2026-06-15	59.360	61.220	58.560	58.890	58.890	688,815
2026-06-12	59.070	60.070	58.380	59.460	59.460	420,551
2026-06-11	58.190	59.310	57.840	58.140	58.140	586,415
2026-06-10	58.750	59.730	58.240	58.500	58.500	515,721
2026-06-09	59.810	61.500	58.760	58.820	58.820	740,530
2026-06-08	58.880	60.400	58.430	59.230	59.230	756,252
2026-06-05	59.320	59.980	58.350	59.570	59.570	556,045
2026-06-04	59.040	60.570	58.490	60.020	60.020	1,003,389
2026-06-03	59.380	60.330	59.110	59.110	59.110	610,019
2026-06-02	58.480	60.210	58.480	59.710	59.710	607,060
2026-06-01	59.160	59.160	57.930	58.800	58.800	476,461
2026-05-29	60.700	61.310	58.320	59.120	59.120	1,611,909
2026-05-28	59.540	61.210	59.540	60.540	60.540	924,029
2026-05-27	60.040	60.480	59.240	60.480	60.480	723,145
2026-05-26	60.300	60.300	58.970	59.320	59.320	1,354,183
2026-05-25	60.840	60.840	59.030	59.490	59.490	135,872
2026-05-22	60.190	60.270	59.030	59.220	59.220	3,906,973
2026-05-21	60.380	60.820	59.630	59.630	59.630	475,516
2026-05-20	57.880	60.990	56.350	60.890	60.890	1,312,501
2026-05-19	58.950	60.540	58.460	59.500	55.800	935,243
2026-05-18	59.000	59.680	58.310	58.390	54.759	1,481,680
2026-05-15	59.480	61.670	58.750	58.990	55.330	1,062,574
2026-05-14	60.550	62.180	59.210	59.560	55.865	717,780
2026-05-13	61.850	62.050	60.320	60.640	56.878	764,144
2026-05-12	62.100	63.110	61.600	61.970	58.125	756,336
2026-05-11	60.690	62.550	60.110	61.700	57.872	742,656
2026-05-08	61.360	61.500	59.870	60.050	56.325	1,215,863
2026-05-07	61.740	62.980	61.010	61.390	57.581	1,266,389
2026-05-06	61.880	63.000	61.360	61.990	58.144	1,298,706
2026-05-05	61.990	62.350	60.640	61.760	57.929	458,060
2026-05-04	61.430	62.710	60.650	60.800	57.028	976,814
2026-04-30	58.760	61.930	58.550	61.150	57.356	1,718,938

← NewerPage 2 of 3 · 128 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.