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
2025-02-17	44.000	44.000	42.650	43.840	38.567	179,731
2025-02-14	43.020	45.440	42.620	44.840	39.447	1,303,886
2025-02-13	43.150	43.740	42.250	43.240	38.039	657,689
2025-02-12	42.000	43.190	41.410	42.830	37.678	943,249
2025-02-11	40.580	41.890	40.380	41.690	36.676	266,164
2025-02-10	41.470	41.520	40.020	40.500	35.629	257,657
2025-02-07	40.110	41.500	39.960	41.280	36.315	354,730
2025-02-06	41.280	41.280	39.750	40.510	35.638	595,085
2025-02-05	41.410	41.920	39.080	41.060	36.121	565,421
2025-02-04	40.500	42.250	40.200	41.220	36.262	749,781
2025-01-31	40.670	42.040	40.110	40.860	35.945	711,480
2025-01-30	42.230	43.500	39.710	40.620	35.734	584,333
2025-01-29	40.200	42.800	39.400	41.570	36.570	849,550
2025-01-28	38.900	40.690	38.830	40.250	35.409	673,013
2025-01-27	37.690	39.450	36.500	38.850	34.177	939,186
2025-01-24	37.350	37.930	36.730	37.280	32.796	1,750,614
2025-01-23	37.160	37.830	36.910	37.350	32.858	1,012,936
2025-01-22	36.220	38.000	36.210	36.970	32.523	1,085,813
2025-01-21	36.400	39.000	36.230	36.440	32.057	1,051,118
2025-01-20	36.260	36.840	36.220	36.590	32.189	358,875
2025-01-17	36.240	36.900	35.540	35.840	31.529	2,323,807
2025-01-16	35.490	36.540	34.970	36.390	32.013	952,021
2025-01-15	35.550	35.960	34.510	35.350	31.098	951,165
2025-01-14	35.690	36.760	34.020	35.520	31.248	2,631,314
2025-01-13	36.600	37.260	35.500	35.690	31.397	737,362
2025-01-10	36.830	36.880	35.960	36.310	31.943	1,020,203
2025-01-09	37.390	37.620	36.480	36.700	32.286	484,284
2025-01-08	38.330	38.390	36.530	36.810	32.383	1,279,151
2025-01-07	38.500	39.550	37.470	38.210	33.614	651,943
2025-01-06	37.710	38.610	37.090	38.310	33.702	2,079,223
2025-01-03	36.210	37.810	35.950	37.530	33.016	952,107
2025-01-02	34.140	36.740	33.990	36.030	31.696	2,959,337
2024-12-31	34.090	34.140	33.480	33.910	29.831	135,399
2024-12-30	34.320	34.320	33.630	34.010	29.919	838,454
2024-12-27	33.710	34.910	33.710	34.040	29.946	3,637,822
2024-12-26	33.670	34.200	33.330	33.620	29.576	1,544,027
2024-12-24	34.020	34.690	33.440	33.680	29.629	2,747,668
2024-12-23	34.970	34.980	33.350	33.960	29.875	688,688
2024-12-20	34.070	35.500	34.060	34.660	30.491	3,722,234
2024-12-19	34.850	35.260	33.880	34.070	29.972	783,444
2024-12-18	35.720	35.720	34.590	34.790	30.606	1,502,991
2024-12-17	35.630	35.650	34.950	35.130	30.905	2,745,013
2024-12-16	36.280	36.730	35.300	35.390	31.133	651,056
2024-12-13	37.340	37.690	36.400	36.470	32.083	550,869
2024-12-11	36.710	37.720	36.520	37.200	32.726	932,397
2024-12-10	37.610	38.000	36.470	36.560	32.163	1,068,636
2024-12-09	37.450	37.990	37.010	37.360	32.866	715,554
2024-12-06	37.990	37.990	36.850	37.420	32.919	748,175
2024-12-05	37.800	38.500	37.350	37.500	32.990	1,753,139
2024-12-04	38.550	38.990	37.530	37.680	33.148	1,103,737
2024-12-03	38.500	38.820	38.300	38.530	33.896	236,331
2024-12-02	39.180	39.860	38.500	38.710	34.054	1,185,854
2024-11-29	38.630	39.800	38.290	38.880	34.204	493,288
2024-11-28	38.880	39.070	38.200	38.560	33.922	159,640
2024-11-27	38.750	39.550	37.770	38.460	33.834	820,983
2024-11-26	38.600	39.200	38.270	38.570	33.931	580,541
2024-11-25	38.560	40.440	38.530	39.020	34.327	1,135,322
2024-11-22	38.670	39.400	38.410	38.970	34.283	274,373
2024-11-21	39.380	39.380	38.510	38.800	34.133	314,702
2024-11-20	39.210	39.800	38.700	39.320	34.591	366,959

← NewerPage 8 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.