MEGACPO.MXMEGACPO.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $55.05 | $58.33 | $54.65 | $56.31 | 757,602 |
| 1/14/2026 | $54.04 | $55.23 | $53.35 | $54.99 | 513,285 |
| 1/13/2026 | $53.20 | $54.50 | $53.20 | $54.43 | 355,721 |
| 1/12/2026 | $54.01 | $54.50 | $53.29 | $54.00 | 643,911 |
| 1/9/2026 | $54.00 | $54.48 | $52.68 | $53.77 | 647,168 |
| 1/8/2026 | $53.93 | $53.95 | $52.59 | $53.60 | 653,103 |
| 1/7/2026 | $54.15 | $54.79 | $53.27 | $53.28 | 577,575 |
| 1/6/2026 | $53.32 | $54.31 | $52.10 | $54.26 | 876,689 |
| 1/5/2026 | $52.78 | $53.79 | $51.99 | $53.49 | 698,319 |
| 1/2/2026 | $52.63 | $53.33 | $52.38 | $52.74 | 329,235 |
| 12/31/2025 | $51.80 | $52.51 | $51.21 | $51.83 | 230,372 |
| 12/30/2025 | $52.56 | $53.66 | $51.79 | $52.00 | 317,379 |
| 12/29/2025 | $52.61 | $54.48 | $52.00 | $52.58 | 461,460 |
| 12/26/2025 | $51.22 | $52.71 | $51.19 | $52.09 | 185,046 |
| 12/24/2025 | $51.87 | $52.01 | $51.16 | $51.37 | 93,848 |
| 12/23/2025 | $52.56 | $53.56 | $51.20 | $52.07 | 679,647 |
| 12/22/2025 | $51.48 | $52.64 | $51.20 | $51.70 | 479,571 |
| 12/19/2025 | $51.43 | $52.91 | $51.23 | $51.52 | 2.72M |
| 12/18/2025 | $50.85 | $52.13 | $50.85 | $51.45 | 906,657 |
| 12/17/2025 | $51.24 | $52.19 | $50.75 | $50.75 | 1.51M |
| 12/16/2025 | $51.15 | $51.15 | $50.48 | $51.09 | 688,508 |
| 12/15/2025 | $52.15 | $52.50 | $51.00 | $51.03 | 2.73M |
| 12/11/2025 | $51.31 | $52.15 | $51.19 | $52.00 | 477,259 |
| 12/10/2025 | $51.49 | $52.60 | $50.85 | $51.55 | 1.03M |
| 12/9/2025 | $51.72 | $52.62 | $50.91 | $51.65 | 689,909 |
| 12/8/2025 | $51.38 | $51.88 | $50.74 | $51.50 | 542,119 |
| 12/5/2025 | $51.60 | $51.60 | $50.75 | $51.08 | 484,461 |
| 12/4/2025 | $51.51 | $51.99 | $51.01 | $51.39 | 336,898 |
| 12/3/2025 | $51.03 | $52.00 | $50.75 | $50.88 | 381,484 |
| 12/2/2025 | $52.48 | $52.68 | $50.73 | $51.15 | 554,977 |
| 12/1/2025 | $51.24 | $52.68 | $51.15 | $52.25 | 419,408 |
| 11/28/2025 | $50.85 | $52.15 | $50.73 | $51.67 | 307,851 |
| 11/27/2025 | $51.79 | $51.80 | $51.00 | $51.00 | 62,679 |
| 11/26/2025 | $50.68 | $52.04 | $49.79 | $51.40 | 4.00M |
| 11/25/2025 | $51.61 | $52.04 | $50.11 | $50.40 | 518,348 |
| 11/24/2025 | $51.19 | $52.31 | $50.71 | $50.84 | 1.60M |
| 11/21/2025 | $50.72 | $51.43 | $50.64 | $50.91 | 578,595 |
| 11/20/2025 | $51.89 | $52.53 | $50.42 | $51.00 | 297,620 |
| 11/19/2025 | $53.82 | $54.00 | $51.57 | $51.97 | 507,297 |
| 11/18/2025 | $53.33 | $55.87 | $50.23 | $54.19 | 792,685 |
| 11/14/2025 | $53.77 | $54.50 | $52.84 | $53.85 | 359,713 |
| 11/13/2025 | $54.52 | $55.08 | $52.82 | $53.65 | 347,244 |
| 11/12/2025 | $54.24 | $55.16 | $54.21 | $54.37 | 764,278 |
| 11/11/2025 | $54.61 | $55.52 | $54.25 | $54.54 | 651,269 |
| 11/10/2025 | $54.38 | $55.40 | $53.86 | $54.01 | 227,954 |
| 11/7/2025 | $53.98 | $54.81 | $53.54 | $54.40 | 2.95M |
| 11/6/2025 | $53.97 | $54.39 | $53.33 | $54.00 | 603,172 |
| 11/5/2025 | $52.08 | $54.40 | $52.08 | $53.24 | 3.25M |
| 11/4/2025 | $52.37 | $53.32 | $51.30 | $51.92 | 858,517 |
| 11/3/2025 | $53.37 | $53.50 | $51.56 | $52.04 | 475,268 |
| 10/31/2025 | $52.54 | $53.37 | $51.55 | $53.17 | 842,160 |
| 10/30/2025 | $52.18 | $53.09 | $51.24 | $52.25 | 848,304 |
| 10/29/2025 | $53.00 | $53.50 | $51.90 | $52.83 | 788,713 |
| 10/28/2025 | $53.14 | $53.41 | $52.86 | $53.03 | 543,010 |
| 10/27/2025 | $53.05 | $53.79 | $52.63 | $52.68 | 618,909 |
| 10/24/2025 | $55.29 | $55.58 | $52.54 | $52.75 | 832,420 |
| 10/23/2025 | $54.50 | $55.45 | $54.34 | $55.25 | 343,636 |
| 10/22/2025 | $52.99 | $54.84 | $52.99 | $54.64 | 859,424 |
| 10/21/2025 | $53.70 | $54.00 | $52.16 | $53.00 | 1.70M |
| 10/20/2025 | $53.49 | $54.19 | $52.93 | $54.00 | 411,011 |