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
2025-08-08	52.660	53.570	51.860	52.460	49.205	488,826
2025-08-07	51.540	52.830	51.500	52.650	49.384	785,485
2025-08-06	52.400	52.540	51.010	51.800	48.586	693,712
2025-08-05	51.340	52.590	51.260	52.280	49.037	727,733
2025-08-04	53.000	53.000	50.400	51.550	48.352	635,753
2025-08-01	52.420	53.000	51.930	52.670	49.402	513,539
2025-07-31	52.060	54.000	51.660	52.430	49.177	2,899,245
2025-07-30	55.000	55.700	51.640	51.810	48.596	1,209,225
2025-07-29	54.340	55.540	53.560	54.980	51.569	679,205
2025-07-28	54.800	54.990	53.540	53.970	50.622	1,487,175
2025-07-25	55.280	56.990	54.490	54.670	51.278	628,013
2025-07-24	56.820	56.820	54.500	55.560	52.113	445,900
2025-07-23	54.040	57.000	54.040	56.250	52.760	874,712
2025-07-22	54.040	55.420	53.890	54.430	51.053	449,931
2025-07-21	53.820	54.400	53.210	53.900	50.556	580,868
2025-07-18	54.880	55.990	53.990	54.120	50.763	609,585
2025-07-17	56.940	57.300	54.650	55.040	51.625	583,215
2025-07-16	56.680	57.500	56.210	56.990	53.454	695,628
2025-07-15	57.000	57.200	55.890	56.110	52.629	626,269
2025-07-14	55.000	56.980	55.000	56.560	53.051	781,411
2025-07-11	53.480	55.450	52.810	54.920	51.513	708,287
2025-07-10	56.980	57.570	52.520	53.470	50.153	1,353,609
2025-07-09	55.730	57.000	55.470	56.720	53.201	1,399,531
2025-07-08	55.600	55.920	54.440	55.550	52.104	571,703
2025-07-07	54.990	56.870	54.990	55.480	52.038	784,796
2025-07-04	55.230	55.990	55.230	55.710	52.254	366,865
2025-07-03	53.000	55.910	53.000	55.560	52.113	788,876
2025-07-02	53.050	53.300	52.310	52.960	49.674	887,075
2025-07-01	52.170	53.640	52.170	53.310	50.003	478,412
2025-06-30	52.600	53.260	52.330	52.590	49.327	630,564
2025-06-27	52.340	53.600	52.110	52.320	49.074	915,485
2025-06-26	52.280	53.060	51.910	52.020	48.793	1,876,520
2025-06-25	50.930	53.050	50.930	52.550	49.290	2,767,123
2025-06-24	50.750	51.930	50.410	51.180	48.005	1,292,878
2025-06-23	51.400	52.290	49.930	50.340	47.217	1,206,296
2025-06-20	52.140	53.670	50.410	51.790	48.577	23,980,900
2025-06-19	52.350	52.550	51.650	52.050	48.821	621,173
2025-06-18	52.840	53.780	51.190	51.550	48.352	3,051,011
2025-06-17	53.080	54.180	52.290	52.650	49.384	1,194,466
2025-06-16	53.040	54.150	52.810	53.180	49.881	958,131
2025-06-13	54.400	54.790	52.470	53.020	49.731	994,973
2025-06-12	55.000	55.710	53.870	54.180	50.819	1,613,552
2025-06-11	55.500	56.490	53.510	55.310	51.879	1,074,210
2025-06-10	55.160	55.500	54.390	55.250	51.822	1,235,279
2025-06-09	54.520	55.250	53.880	55.030	51.616	1,399,668
2025-06-06	52.500	54.860	52.030	54.460	51.081	1,474,943
2025-06-05	52.150	52.750	51.830	52.330	49.084	2,104,591
2025-06-04	50.990	52.470	50.350	52.190	48.952	1,781,400
2025-06-03	52.000	52.000	50.830	51.010	47.845	692,373
2025-06-02	51.160	52.330	50.730	51.170	47.996	1,424,703
2025-05-30	51.490	52.600	51.070	51.520	48.324	1,303,436
2025-05-29	51.150	52.490	49.430	51.530	48.333	1,139,615
2025-05-28	48.680	51.280	47.940	50.960	47.799	1,290,424
2025-05-27	47.850	49.100	47.060	48.420	45.416	1,307,469
2025-05-26	48.280	48.280	47.410	47.510	44.563	528,936
2025-05-23	48.860	49.120	47.610	47.840	44.872	597,696
2025-05-22	50.680	51.480	49.000	49.310	46.251	638,585
2025-05-21	53.350	53.350	50.050	50.970	47.808	844,339
2025-05-20	53.860	54.790	53.500	53.790	47.320	668,522
2025-05-19	52.590	54.090	52.280	53.500	47.065	1,563,301

← NewerPage 6 of 22 · 1,261 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.