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
2026-04-29	60.660	61.190	58.220	58.410	54.786	1,327,106
2026-04-28	61.000	61.870	60.030	61.120	57.328	576,622
2026-04-27	60.810	61.780	60.320	60.960	57.178	486,297
2026-04-24	60.000	61.480	58.630	59.990	56.268	1,546,167
2026-04-23	58.850	60.860	58.720	59.400	55.715	794,523
2026-04-22	60.600	61.310	58.850	59.140	55.471	1,271,931
2026-04-21	62.320	63.600	60.270	60.810	57.037	831,694
2026-04-20	60.010	62.500	60.010	62.020	58.172	722,345
2026-04-17	59.400	60.400	59.290	59.840	56.128	1,040,883
2026-04-16	61.130	61.130	59.210	59.430	55.743	664,939
2026-04-15	58.430	61.200	58.010	61.080	57.291	638,462
2026-04-14	59.010	59.870	57.830	58.130	54.524	1,907,978
2026-04-13	59.740	59.850	58.090	58.930	55.274	777,844
2026-04-10	61.990	63.000	59.590	59.830	56.118	895,945
2026-04-09	61.540	63.070	61.100	61.640	57.816	1,812,327
2026-04-08	61.770	63.410	61.030	61.280	57.478	1,652,948
2026-04-07	61.840	62.690	60.410	60.500	56.747	727,115
2026-04-06	62.590	62.590	61.210	61.730	57.900	419,342
2026-04-01	62.050	63.080	62.050	62.790	58.895	1,340,550
2026-03-31	62.420	62.980	62.030	62.270	58.407	1,346,860
2026-03-30	61.610	62.730	61.610	62.210	58.351	701,524
2026-03-27	62.850	62.850	60.210	61.580	57.760	1,498,604
2026-03-26	65.980	65.980	63.000	63.280	59.354	1,924,260
2026-03-25	61.420	65.700	61.300	65.170	61.127	1,095,213
2026-03-24	57.740	61.410	57.520	61.140	57.347	1,301,709
2026-03-23	58.400	58.540	57.230	57.860	54.270	368,491
2026-03-20	59.120	59.120	57.020	57.590	54.017	3,648,212
2026-03-19	60.020	60.100	58.770	59.090	55.424	529,250
2026-03-18	60.350	60.990	59.770	60.470	56.719	617,906
2026-03-17	60.000	60.690	59.380	60.370	56.625	681,052
2026-03-13	59.720	60.930	59.370	59.740	56.034	485,456
2026-03-12	61.150	61.150	59.090	59.370	55.687	1,128,553
2026-03-11	61.130	61.360	60.700	61.160	57.366	427,231
2026-03-10	61.000	61.450	60.180	61.060	57.272	743,390
2026-03-09	61.740	61.740	60.490	60.730	56.962	997,505
2026-03-06	63.000	63.720	62.100	62.580	58.698	981,290
2026-03-05	63.900	64.530	63.340	63.600	59.654	591,120
2026-03-04	60.810	65.430	60.750	64.260	60.273	1,119,908
2026-03-03	65.020	65.020	60.680	61.170	57.375	882,940
2026-03-02	66.170	66.800	64.640	65.610	61.540	678,089
2026-02-27	67.040	67.200	65.980	66.750	62.609	1,239,062
2026-02-26	67.170	67.240	66.140	66.710	62.571	771,065
2026-02-25	67.280	67.280	66.700	66.890	62.740	993,285
2026-02-24	67.690	68.370	65.760	67.170	63.003	644,130
2026-02-23	67.160	68.450	66.950	67.980	63.763	652,028
2026-02-20	66.000	68.000	65.940	67.210	63.040	347,205
2026-02-19	67.530	67.830	65.090	65.660	61.587	1,135,039
2026-02-18	67.010	69.320	67.010	67.550	63.359	620,002
2026-02-17	66.950	68.650	66.430	67.200	63.031	1,243,032
2026-02-16	64.540	67.700	64.460	67.500	63.312	174,630
2026-02-13	63.770	65.520	63.320	64.880	60.855	961,942
2026-02-12	63.700	65.000	62.900	63.450	59.514	726,499
2026-02-11	64.120	64.120	63.560	63.970	60.001	699,499
2026-02-10	63.500	64.500	62.750	63.900	59.936	464,260
2026-02-09	62.890	63.890	62.680	63.190	59.270	669,882
2026-02-06	60.770	63.410	60.630	62.560	58.679	923,202
2026-02-05	61.900	62.680	60.100	60.580	56.822	1,096,936
2026-02-04	61.890	62.300	60.340	60.830	57.056	500,792
2026-02-03	61.540	63.530	60.930	61.250	57.450	1,893,096
2026-01-30	62.210	63.960	60.920	61.160	57.366	689,397

← NewerPage 3 of 21 · 1,258 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.