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
2026-01-29	62.290	64.690	61.370	61.930	58.088	608,310
2026-01-28	63.650	64.170	60.960	61.780	57.947	539,082
2026-01-27	64.260	64.950	62.680	62.990	59.082	979,258
2026-01-26	64.000	64.890	63.350	63.770	59.814	1,376,878
2026-01-23	63.580	64.650	62.220	64.240	60.255	692,060
2026-01-22	61.120	64.000	60.880	63.220	59.298	1,100,752
2026-01-21	59.000	61.990	58.610	61.720	57.891	1,243,414
2026-01-20	56.900	60.000	56.300	58.650	55.011	1,028,117
2026-01-19	57.300	58.000	56.640	57.340	53.783	220,182
2026-01-16	56.240	57.840	56.000	57.070	53.529	741,334
2026-01-15	55.050	58.330	54.650	56.310	52.817	887,814
2026-01-14	54.040	55.230	53.350	54.800	51.400	513,313
2026-01-13	53.200	54.500	53.200	54.210	50.847	355,763
2026-01-12	54.010	54.500	53.290	54.060	50.706	644,044
2026-01-09	54.000	54.480	52.680	53.930	50.584	647,368
2026-01-08	53.930	53.950	52.590	53.570	50.247	653,208
2026-01-07	54.150	54.790	53.270	53.560	50.237	577,846
2026-01-06	53.320	54.310	52.100	53.720	50.387	877,490
2026-01-05	52.780	53.790	51.990	53.260	49.956	698,430
2026-01-02	52.630	53.330	52.380	52.670	49.402	329,243
2025-12-31	51.800	52.510	51.210	51.720	48.511	230,481
2025-12-30	52.560	53.660	51.790	51.970	48.746	317,416
2025-12-29	52.610	54.480	52.000	52.740	49.468	461,459
2025-12-26	51.220	52.710	51.190	52.390	49.140	185,094
2025-12-24	51.870	52.010	51.160	51.220	48.042	93,848
2025-12-23	52.560	53.560	51.200	51.750	48.540	679,935
2025-12-22	51.480	52.640	51.200	52.010	48.783	479,612
2025-12-19	51.430	52.910	51.230	51.470	48.277	2,722,442
2025-12-18	50.850	52.130	50.850	51.320	48.136	906,567
2025-12-17	51.240	52.190	50.750	50.980	47.817	1,509,348
2025-12-16	51.150	51.150	50.480	50.830	47.677	680,380
2025-12-15	52.150	52.500	51.000	51.150	47.977	2,727,221
2025-12-11	51.310	52.150	51.190	51.950	48.727	477,259
2025-12-10	51.490	52.600	50.850	51.110	47.939	1,027,568
2025-12-09	51.720	52.620	50.910	51.470	48.277	689,978
2025-12-08	51.380	51.880	50.740	51.470	48.277	540,358
2025-12-05	51.600	51.600	50.750	50.900	47.742	484,616
2025-12-04	51.510	51.990	51.010	51.360	48.174	336,906
2025-12-03	51.030	52.000	50.750	51.050	47.883	381,484
2025-12-02	52.480	52.680	50.730	51.020	47.855	555,127
2025-12-01	51.240	52.680	51.150	52.020	48.793	420,568
2025-11-28	50.850	52.150	50.730	51.960	48.737	307,888
2025-11-27	51.790	51.800	51.000	51.040	47.874	62,697
2025-11-26	50.680	52.040	49.790	51.430	48.239	4,004,245
2025-11-25	51.610	52.040	50.110	50.420	47.292	518,361
2025-11-24	51.190	52.310	50.710	50.820	47.667	1,600,715
2025-11-21	50.720	51.430	50.640	50.790	47.639	578,703
2025-11-20	51.890	52.530	50.420	50.980	47.817	297,623
2025-11-19	53.820	54.000	51.570	51.730	48.521	507,317
2025-11-18	53.330	55.870	50.230	53.760	50.425	792,785
2025-11-14	53.770	54.500	52.840	53.780	50.444	359,725
2025-11-13	54.520	55.080	52.820	53.490	50.172	347,439
2025-11-12	54.240	55.160	54.210	54.580	51.194	764,299
2025-11-11	54.610	55.520	54.250	54.440	51.063	651,283
2025-11-10	54.380	55.400	53.860	54.520	51.138	228,072
2025-11-07	53.980	54.810	53.540	54.390	51.016	2,948,582
2025-11-06	53.970	54.390	53.330	54.010	50.659	603,448
2025-11-05	52.080	54.400	52.080	53.320	50.012	3,248,108
2025-11-04	52.370	53.320	51.300	52.300	49.055	858,518
2025-11-03	53.370	53.500	51.560	52.170	48.933	475,268

← NewerPage 4 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.