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
2025-05-16	52.810	53.700	51.990	52.370	46.071	744,970
2025-05-15	54.500	54.500	52.350	52.760	46.414	475,221
2025-05-14	52.580	54.000	51.700	53.710	47.250	771,028
2025-05-13	53.990	53.990	51.840	52.580	46.256	779,419
2025-05-12	55.630	55.630	53.250	53.810	47.338	396,992
2025-05-09	51.730	53.470	51.220	53.250	46.845	722,823
2025-05-08	51.550	52.470	51.180	51.940	45.693	410,341
2025-05-07	50.880	51.970	50.700	51.710	45.490	1,169,902
2025-05-06	48.800	51.500	48.010	51.140	44.989	909,526
2025-05-05	49.490	49.700	48.690	49.220	43.300	306,467
2025-05-02	47.830	50.000	47.830	49.880	43.880	461,987
2025-04-30	46.510	48.470	46.510	47.990	42.218	535,135
2025-04-29	47.500	48.440	46.720	47.040	41.382	590,177
2025-04-28	48.400	49.490	46.810	47.070	41.408	786,825
2025-04-25	45.830	48.850	45.110	48.420	42.596	798,982
2025-04-24	45.770	46.030	44.200	45.310	39.860	671,263
2025-04-23	44.000	46.050	43.720	46.000	40.467	944,292
2025-04-22	43.000	43.700	42.500	43.320	38.110	804,677
2025-04-21	42.800	43.000	40.550	42.360	37.265	473,390
2025-04-16	42.810	44.000	42.170	42.260	37.177	586,527
2025-04-15	43.160	44.000	42.400	43.180	37.986	448,652
2025-04-14	42.960	44.000	42.230	43.020	37.846	556,360
2025-04-11	42.840	43.490	41.510	42.710	37.573	658,198
2025-04-10	45.000	45.000	42.090	42.390	37.291	1,126,767
2025-04-09	41.790	45.230	40.850	44.890	39.491	952,556
2025-04-08	40.600	42.810	40.210	42.100	37.036	1,374,090
2025-04-07	42.500	43.050	39.800	40.830	35.919	819,193
2025-04-04	44.550	45.060	41.600	43.440	38.215	752,510
2025-04-03	43.730	46.470	43.260	45.390	39.931	1,345,227
2025-04-02	44.250	45.000	43.060	44.250	38.928	734,850
2025-04-01	42.950	44.620	41.810	44.410	39.068	675,816
2025-03-31	42.570	43.410	41.240	42.950	37.784	585,111
2025-03-28	42.780	42.830	41.200	42.340	37.247	951,773
2025-03-27	43.110	43.490	42.260	42.750	37.608	536,279
2025-03-26	43.460	43.840	42.940	43.200	38.004	350,106
2025-03-25	41.300	43.530	41.300	43.320	38.110	1,307,367
2025-03-24	40.270	41.520	40.230	41.300	36.332	1,037,891
2025-03-21	41.280	41.460	39.500	40.160	35.330	13,941,070
2025-03-20	42.690	43.130	41.030	41.150	36.201	848,516
2025-03-19	42.990	43.410	42.250	42.650	37.520	2,164,648
2025-03-18	43.000	44.510	41.620	42.950	37.784	1,992,073
2025-03-14	42.190	43.900	41.860	43.090	37.907	1,094,194
2025-03-13	42.190	42.880	41.400	42.130	37.063	750,262
2025-03-12	43.020	43.100	41.520	42.420	37.318	1,086,984
2025-03-11	41.970	43.100	41.170	42.590	37.467	910,841
2025-03-10	43.540	43.540	39.510	41.510	36.517	2,993,796
2025-03-07	43.570	43.920	42.200	43.540	38.303	543,940
2025-03-06	43.590	44.720	42.900	43.330	38.118	789,462
2025-03-05	43.000	43.760	42.620	43.330	38.118	1,568,730
2025-03-04	42.940	44.000	41.200	43.300	38.092	625,216
2025-03-03	44.740	45.350	41.110	43.120	37.934	734,920
2025-02-28	43.910	44.620	43.400	44.350	39.016	774,533
2025-02-27	44.540	45.370	42.010	43.700	38.444	808,242
2025-02-26	43.550	44.600	43.550	44.460	39.112	595,350
2025-02-25	45.550	45.890	43.530	43.670	38.417	1,261,976
2025-02-24	44.320	45.660	44.000	45.370	39.913	655,101
2025-02-21	42.770	44.260	42.230	43.890	38.611	640,341
2025-02-20	42.030	43.990	41.820	42.100	37.036	430,861
2025-02-19	42.870	43.470	41.200	42.000	36.948	1,289,327
2025-02-18	43.670	44.850	42.000	42.440	37.335	905,218

← NewerPage 7 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.