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
2025-11-03	53.370	53.500	51.560	52.170	48.933	475,268
2025-10-31	52.540	53.370	51.550	53.160	49.862	842,166
2025-10-30	52.180	53.090	51.240	52.520	49.262	848,356
2025-10-29	53.000	53.500	51.900	52.600	49.337	788,778
2025-10-28	53.140	53.410	52.860	53.120	49.825	543,315
2025-10-27	53.050	53.790	52.630	52.760	49.487	619,124
2025-10-24	55.290	55.580	52.540	52.970	49.684	832,530
2025-10-23	54.500	55.450	54.340	55.020	51.607	343,707
2025-10-22	52.990	54.840	52.990	54.490	51.110	859,525
2025-10-21	53.700	54.000	52.160	52.740	49.468	1,702,964
2025-10-20	53.490	54.190	52.930	54.060	50.706	411,080
2025-10-17	53.670	54.050	52.800	53.150	49.853	2,081,613
2025-10-16	54.150	54.790	52.650	53.690	50.359	1,645,128
2025-10-15	52.270	54.740	52.180	54.030	50.678	2,085,370
2025-10-14	51.350	52.590	51.350	52.290	49.046	793,869
2025-10-13	51.150	51.860	49.830	51.450	48.258	1,265,828
2025-10-10	51.570	52.270	50.000	50.490	47.358	3,324,816
2025-10-09	52.900	53.090	51.480	51.570	48.371	1,431,643
2025-10-08	53.270	53.590	52.540	52.900	49.618	1,668,123
2025-10-07	54.100	54.490	52.640	53.060	49.768	1,113,178
2025-10-06	55.260	55.600	53.000	53.430	50.115	1,280,121
2025-10-03	55.390	55.560	54.020	55.140	51.719	415,463
2025-10-02	57.000	57.390	54.820	55.250	51.822	1,142,248
2025-10-01	59.020	59.830	56.150	57.310	53.755	798,079
2025-09-30	58.080	61.000	57.950	59.020	55.359	1,333,013
2025-09-29	59.040	59.990	57.510	57.930	54.336	521,951
2025-09-26	58.340	60.150	58.190	59.130	55.462	477,051
2025-09-25	58.390	59.000	57.700	58.680	55.040	530,841
2025-09-24	62.500	62.500	57.730	58.230	54.618	1,244,600
2025-09-23	62.140	62.620	61.150	62.430	58.557	519,393
2025-09-22	59.670	63.280	59.210	62.460	58.585	273,934
2025-09-19	59.500	60.330	58.190	59.720	56.015	2,201,722
2025-09-18	59.500	59.500	57.800	58.420	54.796	604,962
2025-09-17	58.200	59.200	58.200	59.090	55.424	845,710
2025-09-15	58.840	59.570	57.210	58.990	55.330	464,020
2025-09-12	59.060	59.830	58.800	59.290	55.612	343,004
2025-09-11	59.000	59.800	57.400	59.360	55.677	1,138,235
2025-09-10	57.810	59.050	57.560	58.730	55.087	582,777
2025-09-09	57.470	58.400	56.870	57.650	54.074	703,397
2025-09-08	56.800	57.550	56.020	57.230	53.680	258,111
2025-09-05	56.130	56.770	55.810	56.520	53.014	220,744
2025-09-04	55.370	56.050	54.770	55.870	52.404	271,099
2025-09-03	55.200	55.900	54.720	55.370	51.935	930,317
2025-09-02	55.810	56.320	54.860	55.460	52.019	481,165
2025-09-01	53.980	56.500	53.980	55.810	52.348	125,246
2025-08-29	53.620	54.940	53.620	54.090	50.734	699,397
2025-08-28	54.470	55.600	53.110	54.040	50.687	1,032,890
2025-08-27	53.330	55.490	52.200	54.750	51.353	422,570
2025-08-26	53.620	54.300	53.100	53.670	50.340	544,362
2025-08-25	53.400	54.000	52.850	53.330	50.022	408,436
2025-08-22	52.550	53.470	52.160	52.910	49.628	334,002
2025-08-21	51.790	53.790	51.790	52.400	49.149	676,869
2025-08-20	52.820	52.910	51.850	52.030	48.802	551,941
2025-08-19	51.970	53.360	51.970	52.560	49.299	487,097
2025-08-18	52.220	52.450	51.440	51.970	48.746	520,185
2025-08-15	51.830	52.600	51.620	51.800	48.586	431,761
2025-08-14	51.990	52.430	51.150	51.500	48.305	334,235
2025-08-13	52.300	52.610	51.720	52.250	49.009	2,134,779
2025-08-12	51.850	52.460	51.700	51.800	48.586	1,189,738
2025-08-11	52.600	52.890	51.680	52.060	48.830	892,672

← NewerPage 5 of 21 · 1,259 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.