Mexico - Delayed Quote
MXN
Corporación Moctezuma, S.A.B. de C.V. (CMOCTEZ.MX)
86.00
+1.50
(+1.78%)
At close: November 6 at 11:17:59 AM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
85.00
86.00
85.00
86.00
86.00
77,241
Nov 5, 2026
84.50
84.50
84.50
84.50
84.50
1,671
Nov 4, 2026
85.00
85.00
85.00
85.00
85.00
232,390
Nov 3, 2026
86.00
86.00
86.00
86.00
86.00
-
Oct 30, 2026
86.94
86.94
86.00
86.00
86.00
2,223
Oct 29, 2026
84.00
84.00
84.00
84.00
84.00
-
Oct 28, 2026
84.00
84.00
84.00
84.00
84.00
13,955
Oct 27, 2026
86.00
86.05
86.00
86.02
86.02
2,033
Oct 26, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 23, 2026
84.50
84.50
83.00
83.00
83.00
8,208
Oct 22, 2026
84.50
84.50
84.50
84.50
84.50
-
Oct 21, 2026
84.50
84.50
84.50
84.50
84.50
-
Oct 20, 2026
84.50
84.50
84.50
84.50
84.50
9,923
Oct 19, 2026
82.50
84.00
82.50
84.00
84.00
1,516
Oct 16, 2026
86.00
86.00
83.10
83.10
83.10
700
Oct 15, 2026
86.10
86.10
86.10
86.10
86.10
-
Oct 14, 2026
86.10
86.10
86.10
86.10
86.10
4,829
Oct 13, 2026
86.10
86.10
86.10
86.10
86.10
-
Oct 12, 2026
86.40
87.05
86.10
86.10
86.10
74,357
Oct 9, 2026
86.40
86.40
86.40
86.40
86.40
-
Oct 8, 2026
86.88
86.88
86.40
86.40
86.40
2,467
Oct 7, 2026
86.40
86.40
86.40
86.40
86.40
380
Oct 6, 2026
85.15
85.15
85.00
85.00
85.00
1,453
Oct 5, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 2, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 1, 2026
85.00
85.00
85.00
85.00
85.00
-
Sep 30, 2026
85.00
85.00
85.00
85.00
85.00
1,866
Sep 29, 2026
85.15
85.15
85.10
85.10
85.10
362
Sep 28, 2026
85.10
85.10
85.10
85.10
85.10
-
Sep 25, 2026
85.00
85.10
85.00
85.10
85.10
3,809
Sep 24, 2026
85.12
85.12
85.12
85.12
85.12
-
Sep 23, 2026
85.12
85.12
85.12
85.12
85.12
-
Sep 22, 2026
85.00
85.12
85.00
85.12
85.12
686
Sep 21, 2026
85.10
85.10
85.10
85.10
85.10
-
Sep 18, 2026
85.10
85.10
85.10
85.10
85.10
-
Sep 17, 2026
85.10
85.10
85.10
85.10
85.10
12,819
Sep 15, 2026
85.20
85.20
85.20
85.20
85.20
-
Sep 14, 2026
85.16
85.20
85.16
85.20
85.20
1,732
Sep 11, 2026
86.90
86.90
86.90
86.90
86.90
-
Sep 10, 2026
86.90
86.90
86.90
86.90
86.90
121
Sep 9, 2026
86.00
86.90
86.00
86.90
86.90
863
Sep 8, 2026
85.00
85.00
85.00
85.00
85.00
-
Sep 7, 2026
85.00
85.00
85.00
85.00
85.00
-
Sep 4, 2026
86.70
86.70
85.00
85.00
85.00
1,309
Sep 3, 2026
85.00
85.00
85.00
85.00
85.00
77,332
Sep 2, 2026
86.30
86.30
86.30
86.30
86.30
-
Sep 1, 2026
86.30
86.30
86.30
86.30
86.30
254
Aug 31, 2026
86.19
86.60
86.19
86.60
86.60
392
Aug 28, 2026
84.50
84.50
84.50
84.50
84.50
2,810
Aug 27, 2026
85.00
85.00
85.00
85.00
85.00
-
Aug 26, 2026
85.00
85.00
85.00
85.00
85.00
-
Aug 25, 2026
85.00
85.00
85.00
85.00
85.00
-
Aug 24, 2026
86.04
86.04
84.99
85.00
85.00
22,805
Aug 21, 2026
83.80
83.81
83.53
83.53
83.53
5,330
Aug 20, 2026
84.99
84.99
84.99
84.99
84.99
1,629
Aug 19, 2026
83.00
83.00
83.00
83.00
83.00
1,036
Aug 18, 2026
82.70
82.70
82.70
82.70
82.70
1,971
Aug 17, 2026
82.50
82.50
82.50
82.50
82.50
36,174
Aug 14, 2026
81.91
81.91
81.91
81.91
81.91
7,153
Aug 13, 2026
83.11
83.50
81.10
81.10
81.10
5,477
Aug 12, 2026
84.99
85.00
83.50
83.50
83.50
3,960
Aug 11, 2026
83.00
83.00
83.00
83.00
83.00
227
Aug 10, 2026
84.00
85.00
84.00
85.00
85.00
1,012
Aug 7, 2026
82.00
82.00
81.50
81.50
81.50
136,638
Aug 6, 2026
80.01
80.01
80.01
80.01
80.01
-
Aug 5, 2026
84.87
85.00
80.01
80.01
80.01
4,139
Aug 4, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 3, 2026
82.00
82.00
82.00
82.00
82.00
-
Jul 31, 2026
82.00
82.00
82.00
82.00
82.00
319
Jul 30, 2026
85.00
85.00
85.00
85.00
85.00
-
Jul 29, 2026
85.00
85.00
85.00
85.00
85.00
1,179
Jul 28, 2026
82.00
83.00
82.00
83.00
83.00
42,215
Jul 27, 2026
84.99
84.99
84.99
84.99
84.99
-
Jul 24, 2026
85.10
85.10
84.99
84.99
84.99
461
Jul 23, 2026
85.00
85.00
85.00
85.00
85.00
2,069
Jul 22, 2026
82.72
85.00
82.72
85.00
85.00
1,732
Jul 21, 2026
79.50
79.50
79.50
79.50
79.50
-
Jul 20, 2026
82.50
82.50
79.50
79.50
79.50
737
Jul 17, 2026
85.00
85.00
85.00
85.00
85.00
997
Jul 16, 2026
85.00
85.00
85.00
85.00
85.00
-
Jul 15, 2026
85.00
85.00
85.00
85.00
85.00
258
Jul 14, 2026
85.00
85.00
85.00
85.00
85.00
84,465
Jul 13, 2026
84.90
84.90
84.90
84.90
84.90
173
Jul 10, 2026
84.00
84.00
84.00
84.00
84.00
-
Jul 9, 2026
83.90
84.00
83.90
84.00
84.00
400,061
Jul 8, 2026
85.00
85.00
85.00
85.00
85.00
220
Jul 7, 2026
83.90
85.00
83.90
85.00
85.00
119,610
Jul 6, 2026
85.00
85.00
83.90
85.00
85.00
46,115
Jul 3, 2026
84.00
84.00
84.00
84.00
84.00
119,168
Jul 2, 2026
85.00
85.00
85.00
85.00
85.00
-
Jul 1, 2026
85.00
85.00
85.00
85.00
85.00
9,448
Jun 30, 2026
85.00
85.00
85.00
85.00
85.00
-
Jun 29, 2026
85.00
85.00
85.00
85.00
85.00
-
Jun 26, 2026
85.00
85.00
85.00
85.00
85.00
-
Jun 25, 2026
84.00
85.49
84.00
85.00
85.00
100,037
Jun 24, 2026
84.00
84.00
84.00
84.00
84.00
-
Jun 23, 2026
84.00
84.00
84.00
84.00
84.00
-
Jun 22, 2026
84.00
84.00
84.00
84.00
84.00
403
Jun 19, 2026
84.00
84.00
83.80
83.80
83.80
122,708
Jun 18, 2026
83.90
84.00
83.90
84.00
84.00
5,751
Jun 17, 2026
83.70
84.00
82.20
84.00
84.00
3,233
Jun 16, 2026
82.63
82.63
82.63
82.63
82.63
-
Jun 15, 2026
82.63
82.63
82.63
82.63
82.63
242
Jun 12, 2026
82.10
82.10
82.09
82.10
82.10
284,774
Jun 11, 2026
82.00
82.00
82.00
82.00
82.00
109
Jun 10, 2026
81.60
82.22
81.60
82.22
82.22
3,115
Jun 9, 2026
79.00
80.00
79.00
80.00
80.00
70,061
Jun 8, 2026
80.31
80.31
80.00
80.00
80.00
5,138
Jun 5, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
80.67
80.67
80.18
80.18
80.18
605
Jun 4, 2026
81.04
82.00
79.00
81.00
78.00
495,618
Jun 3, 2026
80.20
81.80
79.50
79.50
76.56
381,596
Jun 2, 2026
82.50
82.50
81.00
82.50
79.44
65,735
Jun 1, 2026
82.50
82.50
82.50
82.50
79.44
1,512
May 29, 2026
82.00
82.00
82.00
82.00
78.96
165
May 28, 2026
83.50
83.50
83.50
83.50
80.41
9,248
May 27, 2026
84.00
84.00
84.00
84.00
80.89
-
May 26, 2026
84.00
84.00
84.00
84.00
80.89
-
May 25, 2026
84.00
84.00
84.00
84.00
80.89
157
May 22, 2026
82.32
82.32
82.32
82.32
79.27
224
May 21, 2026
84.00
84.00
84.00
84.00
80.89
-
May 20, 2026
84.00
84.00
84.00
84.00
80.89
697
May 19, 2026
84.00
84.00
84.00
84.00
80.89
174
May 18, 2026
84.00
84.00
84.00
84.00
80.89
-
May 15, 2026
84.00
84.00
84.00
84.00
80.89
2,568
May 14, 2026
84.00
84.00
84.00
84.00
80.89
471
May 13, 2026
83.00
83.00
82.00
82.00
78.96
33,341
May 12, 2026
83.00
83.00
80.40
83.00
79.93
22,377
May 11, 2026
82.97
82.97
82.97
82.97
79.90
9,412
May 8, 2026
81.75
81.75
81.75
81.75
78.72
-
May 7, 2026
80.00
81.75
80.00
81.75
78.72
772,491
May 6, 2026
80.00
82.00
80.00
80.00
77.04
222,562
May 5, 2026
80.00
80.00
80.00
80.00
77.04
28,912
May 4, 2026
82.97
82.97
82.97
82.97
79.90
-
Apr 30, 2026
82.97
82.97
82.97
82.97
79.90
-
Apr 29, 2026
82.97
82.97
82.97
82.97
79.90
148
Apr 28, 2026
80.00
80.00
80.00
80.00
77.04
15,224
Apr 27, 2026
80.00
80.00
80.00
80.00
77.04
306
Apr 24, 2026
80.00
80.00
80.00
80.00
77.04
1,022
Apr 23, 2026
80.00
80.00
80.00
80.00
77.04
11,188
Apr 21, 2026
80.00
80.00
80.00
80.00
77.04
-
Apr 20, 2026
80.00
80.00
80.00
80.00
77.04
-
Apr 17, 2026
80.00
80.00
80.00
80.00
77.04
100
Apr 16, 2026
82.00
82.00
82.00
82.00
78.96
5,383
Apr 15, 2026
80.00
80.00
80.00
80.00
77.04
-
Apr 14, 2026
80.00
80.00
80.00
80.00
77.04
-
Apr 13, 2026
80.00
80.00
80.00
80.00
77.04
96,059
Apr 10, 2026
80.00
80.00
80.00
80.00
77.04
6,516
Apr 9, 2026
80.00
80.00
80.00
80.00
77.04
998
Apr 8, 2026
80.00
80.00
80.00
80.00
77.04
446
Apr 7, 2026
80.00
80.00
80.00
80.00
77.04
208
Apr 6, 2026
79.00
79.00
79.00
79.00
76.07
-
Apr 1, 2026
79.00
79.00
79.00
79.00
76.07
-
Mar 31, 2026
79.00
79.00
79.00
79.00
76.07
-
Mar 30, 2026
79.00
79.00
79.00
79.00
76.07
-
Mar 27, 2026
79.00
79.00
79.00
79.00
76.07
-
Mar 26, 2026
79.00
79.00
79.00
79.00
76.07
14,644
Mar 25, 2026
79.80
79.80
79.80
79.80
76.84
-
Mar 24, 2026
79.80
79.80
79.80
79.80
76.84
-
Mar 23, 2026
79.90
79.90
79.80
79.80
76.84
3,409
Mar 20, 2026
79.80
79.80
79.80
79.80
76.84
37,583
Mar 19, 2026
79.80
79.80
79.80
79.80
76.84
153
Mar 18, 2026
82.00
82.00
82.00
82.00
78.96
-
Mar 17, 2026
82.00
82.00
82.00
82.00
78.96
-
Mar 13, 2026
79.50
82.00
79.50
82.00
78.96
139,773
Mar 12, 2026
79.50
79.50
79.50
79.50
76.56
110,950
Mar 11, 2026
79.00
82.00
79.00
82.00
78.96
1,774
Mar 10, 2026
78.32
82.00
78.32
78.60
75.69
5,775
Mar 9, 2026
79.10
79.10
79.10
79.10
76.17
1,046
Mar 6, 2026
79.10
79.10
79.10
79.10
76.17
998
Mar 5, 2026
79.10
79.10
79.10
79.10
76.17
8,086
Mar 4, 2026
81.00
81.00
79.00
79.10
76.17
852,608
Mar 3, 2026
79.00
79.00
79.00
79.00
76.07
-
Mar 2, 2026
79.00
79.00
79.00
79.00
76.07
-
Feb 27, 2026
80.00
80.00
79.00
79.00
76.07
5,186
Feb 26, 2026
80.00
80.00
80.00
80.00
77.04
4,564
Feb 25, 2026
82.00
82.00
82.00
82.00
78.96
-
Feb 24, 2026
82.00
82.00
82.00
82.00
78.96
-
Feb 23, 2026
82.00
82.00
82.00
82.00
78.96
425
Feb 20, 2026
78.00
79.68
78.00
79.68
76.73
733
Feb 19, 2026
82.00
82.00
82.00
82.00
78.96
415
Feb 18, 2026
82.50
82.50
82.50
82.50
79.44
100
Feb 17, 2026
83.00
83.00
83.00
83.00
79.93
7,168
Feb 16, 2026
83.00
83.00
83.00
83.00
79.93
156
Feb 13, 2026
81.50
81.50
81.50
81.50
78.48
-
Feb 12, 2026
81.50
81.50
81.50
81.50
78.48
-
Feb 11, 2026
81.50
81.50
81.50
81.50
78.48
-
Feb 10, 2026
81.50
81.50
81.50
81.50
78.48
136
Feb 9, 2026
83.00
83.00
83.00
83.00
79.93
-
Feb 6, 2026
83.00
83.00
83.00
83.00
79.93
1,323
Feb 5, 2026
83.00
83.00
83.00
83.00
79.93
-
Feb 4, 2026
83.00
83.00
83.00
83.00
79.93
-
Feb 3, 2026
83.00
83.00
83.00
83.00
79.93
6,972
Jan 30, 2026
81.00
81.00
81.00
81.00
78.00
-
Jan 29, 2026
81.00
81.00
81.00
81.00
78.00
-
Jan 28, 2026
81.00
81.00
81.00
81.00
78.00
203
Jan 27, 2026
83.00
83.00
83.00
83.00
79.93
-
Jan 26, 2026
83.00
83.00
83.00
83.00
79.93
-
Jan 23, 2026
83.00
83.00
83.00
83.00
79.93
2,106
Jan 22, 2026
83.00
83.00
83.00
83.00
79.93
3,157
Jan 21, 2026
83.00
83.00
83.00
83.00
79.93
-
Jan 20, 2026
83.00
83.00
83.00
83.00
79.93
-
Jan 19, 2026
81.00
83.00
81.00
83.00
79.93
1,718
Jan 16, 2026
83.00
83.00
83.00
83.00
79.93
903
Jan 15, 2026
83.00
83.00
83.00
83.00
79.93
306
Jan 14, 2026
81.41
81.41
81.41
81.41
78.39
-
Jan 13, 2026
81.41
81.41
81.41
81.41
78.39
-
Jan 12, 2026
81.41
81.41
81.41
81.41
78.39
-
Jan 9, 2026
83.00
83.00
81.41
81.41
78.39
4,637
Jan 8, 2026
82.00
82.00
82.00
82.00
78.96
-
Jan 7, 2026
82.00
82.00
82.00
82.00
78.96
12,936
Jan 6, 2026
82.00
83.00
82.00
82.00
78.96
4,955
Jan 5, 2026
82.00
82.00
82.00
82.00
78.96
-
Jan 2, 2026
82.00
82.00
82.00
82.00
78.96
-
Dec 31, 2025
82.00
82.00
82.00
82.00
78.96
-
Dec 30, 2025
82.00
82.00
82.00
82.00
78.96
-
Dec 29, 2025
82.00
82.00
82.00
82.00
78.96
429
Dec 26, 2025
81.65
81.65
81.65
81.65
78.63
-
Dec 24, 2025
81.65
81.65
81.65
81.65
78.63
-
Dec 23, 2025
81.65
81.65
81.65
81.65
78.63
-
Dec 22, 2025
82.00
82.00
81.65
81.65
78.63
1,126
Dec 19, 2025
82.00
82.00
82.00
82.00
78.96
-
Dec 18, 2025
82.00
82.00
82.00
82.00
78.96
3,757
Dec 17, 2025
80.00
80.00
80.00
80.00
77.04
-
Dec 16, 2025
81.00
81.00
80.00
80.00
77.04
10,010
Dec 15, 2025
81.00
81.00
81.00
81.00
78.00
-
Dec 11, 2025
81.00
81.00
81.00
81.00
78.00
-
Dec 10, 2025
81.00
81.00
81.00
81.00
78.00
-
Dec 9, 2025
78.75
81.00
78.75
81.00
78.00
10,708
Dec 8, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
81.00
81.00
81.00
81.00
78.00
1,250
Dec 5, 2025
82.40
82.40
82.40
82.40
76.46
101
Dec 4, 2025
81.60
81.60
80.00
80.00
74.23
37,313
Dec 3, 2025
80.00
80.00
80.00
80.00
74.23
59,589
Dec 2, 2025
81.00
81.00
80.00
80.00
74.23
158,131
Dec 1, 2025
80.95
80.95
80.95
80.95
75.11
205
Nov 28, 2025
84.00
84.00
80.01
80.95
75.11
968
Nov 27, 2025
80.00
80.00
80.00
80.00
74.23
-
Nov 26, 2025
80.00
80.00
80.00
80.00
74.23
864
Nov 25, 2025
81.00
81.00
80.00
80.00
74.23
1,036,866
Nov 24, 2025
81.00
81.00
81.00
81.00
75.16
-
Nov 21, 2025
81.00
81.00
81.00
81.00
75.16
-
Nov 20, 2025
82.00
82.00
81.00
81.00
75.16
16,420
Nov 19, 2025
81.00
81.00
81.00
81.00
75.16
-
Nov 18, 2025
81.00
81.00
81.00
81.00
75.16
-
Nov 14, 2025
81.00
81.00
81.00
81.00
75.16
-
Nov 13, 2025
81.00
81.00
81.00
81.00
75.16
-
Nov 12, 2025
81.00
81.00
81.00
81.00
75.16
-
Nov 11, 2025
81.00
81.00
81.00
81.00
75.16
-
Nov 10, 2025
81.00
81.00
81.00
81.00
75.16
698
