Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

Nemak, S. A. B. de C. V. (NEMAKA.MX)

Compare
2.4500
-0.0900
(-3.57%)
As of 2:18:49 PM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20252.48002.51002.37002.45002.45004,038,839
Feb 19, 20252.51002.58002.34002.50002.500010,704,016
Feb 18, 20252.36002.52002.31002.52002.52003,301,447
Feb 17, 20252.34002.40002.30002.36002.36001,534,691
Feb 14, 20252.31002.35002.28002.31002.31002,825,498
Feb 13, 20252.27002.34002.25002.27002.27003,306,492
Feb 12, 20252.34002.36002.25002.27002.27002,627,075
Feb 11, 20252.39002.42002.34002.35002.35002,666,261
Feb 10, 20252.38002.43002.34002.38002.38002,238,966
Feb 7, 20252.40002.45002.37002.40002.40001,936,559
Feb 6, 20252.35002.43002.31002.38002.38001,733,293
Feb 5, 20252.34002.37002.26002.35002.35001,590,995
Feb 4, 20252.36002.40002.28002.30002.30001,866,935
Jan 31, 20252.35002.43002.28002.30002.30002,059,853
Jan 30, 20252.43002.48002.37002.40002.40002,387,255
Jan 29, 20252.47002.47002.40002.44002.44003,068,750
Jan 28, 20252.44002.52002.38002.47002.47001,818,411
Jan 27, 20252.45002.50002.33002.46002.46002,392,244
Jan 24, 20252.48002.56002.43002.48002.48002,009,841
Jan 23, 20252.37002.48002.30002.43002.43002,772,920
Jan 22, 20252.21002.39002.21002.34002.34002,442,237
Jan 21, 20252.13002.25002.13002.25002.25001,972,544
Jan 20, 20252.12002.18002.09002.13002.13001,414,127
Jan 17, 20252.10002.12002.08002.12002.1200748,060
Jan 16, 20252.07002.09002.06002.07002.0700536,205
Jan 15, 20252.12002.15002.07002.09002.09001,169,084
Jan 14, 20252.07002.13002.07002.10002.10001,875,252
Jan 13, 20252.14002.14002.06002.06002.06001,003,556
Jan 10, 20252.14002.16002.08002.12002.1200726,181
Jan 9, 20252.17002.17002.11002.13002.1300643,836
Jan 8, 20252.19002.19002.11002.12002.12001,565,350
Jan 7, 20252.27002.27002.19002.19002.19001,924,606
Jan 6, 20252.30002.30002.21002.25002.25002,106,662
Jan 3, 20252.40002.40002.25002.29002.29001,783,229
Jan 2, 20252.47002.50002.31002.33002.33002,415,258
Dec 31, 20242.58002.58002.23002.48002.48004,287,723
Dec 30, 20242.60002.60002.51002.54002.54002,611,316
Dec 27, 20242.76002.81002.57002.58002.58004,902,994
Dec 26, 20242.82002.87002.75002.81002.81006,653,616
Dec 24, 20242.73002.82002.71002.77002.77002,797,557
Dec 23, 20242.61002.76002.58002.73002.73008,395,407
Dec 20, 20242.35002.80002.29002.80002.800021,286,822
Dec 19, 20242.29002.35002.23002.33002.33004,169,613
Dec 18, 20242.28002.38002.28002.32002.32005,458,416
Dec 17, 20242.37002.37002.31002.33002.33005,153,720
Dec 16, 20242.20002.38002.20002.36002.36003,666,914
Dec 13, 20242.24002.30002.20002.25002.25002,710,450
Dec 11, 20242.20002.25002.04002.24002.24006,762,343
Dec 10, 20242.17002.20002.10002.20002.20008,837,239
Dec 9, 20242.10002.18002.04002.17002.17007,320,177
Dec 6, 20242.04002.09002.02002.09002.09006,678,562
Dec 5, 20241.90002.04001.87002.02002.02007,947,066
Dec 4, 20241.87001.92001.82001.89001.89005,808,208
Dec 3, 20241.83001.86001.81001.84001.84007,040,331
Dec 2, 20241.77001.87001.76001.86001.86009,622,938
Nov 29, 20241.85001.86001.79001.81001.81003,646,648
Nov 28, 20241.88001.89001.82001.84001.84002,850,218
Nov 27, 20241.82001.89001.78001.87001.87007,004,404
Nov 26, 20241.75001.83001.70001.81001.81007,164,533
Nov 25, 20241.75001.76001.70001.75001.7500141,055,580
Nov 22, 20241.68001.78001.66001.72001.720012,012,373
Nov 21, 20241.72001.74001.66001.66001.660011,172,976
Nov 20, 20241.69001.73001.66001.73001.73009,355,742
Nov 19, 20241.72001.75001.67001.70001.70008,903,755
Nov 15, 20241.78001.78001.71001.72001.720010,660,700
Nov 14, 20241.78001.78001.70001.75001.75008,216,755
Nov 13, 20241.90001.90001.74001.75001.750013,479,364
Nov 12, 20241.97002.00001.86001.87001.87009,204,981
Nov 11, 20241.99002.03001.94001.96001.96007,974,266
Nov 8, 20242.05002.07001.99002.03002.03006,741,347
Nov 7, 20242.15002.18002.04002.04002.04007,507,785
Nov 6, 20242.04002.19002.03002.16002.16002,168,020
Nov 5, 20242.05002.11002.04002.07002.07003,276,084
Nov 4, 20242.06002.14002.05002.06002.06002,227,441
Nov 1, 20242.09002.15002.06002.06002.06003,462,592
Oct 31, 20242.12002.15002.09002.12002.12006,375,747
Oct 30, 20242.14002.17002.10002.10002.10003,236,396
Oct 29, 20242.18002.20002.14002.16002.16005,766,359
Oct 28, 20242.23002.23002.18002.18002.18002,401,550
Oct 25, 20242.22002.28002.17002.18002.18004,249,519
Oct 24, 20242.12002.24002.10002.21002.21006,962,842
Oct 23, 20242.15002.17002.07002.11002.11004,288,856
Oct 22, 20242.09002.17002.05002.16002.16008,627,110
Oct 21, 20242.07002.10002.00002.08002.08006,154,590
Oct 18, 20241.96002.08001.96002.06002.06006,607,482
Oct 17, 20241.95002.02001.90001.97001.97007,163,827
Oct 16, 20241.92001.97001.90001.94001.94003,257,839
Oct 15, 20241.97001.99001.93001.94001.94004,012,299
Oct 14, 20242.00002.00001.96001.96001.96003,603,074
Oct 11, 20242.02002.04001.98001.99001.99002,384,348
Oct 10, 20241.98002.02001.98002.00002.00002,802,601
Oct 9, 20242.00002.05001.99002.01002.01003,078,832
Oct 8, 20242.04002.06001.99002.01002.01002,785,787
Oct 7, 20242.02002.08002.02002.04002.04002,892,793
Oct 4, 20241.96002.07001.96002.07002.07006,291,901
Oct 3, 20242.04002.04001.95001.97001.97005,760,933
Oct 2, 20242.01002.06002.00002.04002.04005,357,857
Sep 30, 20242.00002.05001.96001.98001.98004,450,038
Sep 27, 20242.02002.02001.94001.97001.97005,723,736
Sep 26, 20242.06002.10001.98001.99001.99007,276,125
Sep 25, 20242.04002.08002.01002.04002.04007,505,747
Sep 24, 20242.01002.06001.97002.05002.05008,981,184
Sep 23, 20242.05002.07001.95001.99001.99006,050,410
Sep 20, 20242.06002.13002.00002.03002.030024,781,249
Sep 19, 20242.08002.10002.06002.06002.06004,695,134
Sep 18, 20242.09002.10002.07002.09002.09002,749,665
Sep 17, 20242.04002.10002.04002.08002.08003,839,745
Sep 13, 20242.07002.09002.03002.04002.04003,078,541
Sep 12, 20242.07002.11002.04002.07002.07007,172,599
Sep 11, 20241.98002.07001.98002.06002.060022,103,425
Sep 10, 20241.98002.01001.95001.99001.99005,820,741
Sep 9, 20242.01002.04001.97001.97001.97006,600,788
Sep 6, 20242.04002.05001.98002.03002.03007,482,566
Sep 5, 20242.04002.06001.96002.05002.050019,709,518
Sep 4, 20242.12002.15001.97002.03002.030016,130,980
Sep 3, 20242.22002.26002.07002.10002.100013,459,025
Sep 2, 20242.25002.26002.21002.23002.2300907,563
Aug 30, 20242.23002.27002.19002.23002.23003,638,880
Aug 29, 20242.26002.33002.10002.23002.230026,728,814
Aug 28, 20242.28002.34002.24002.27002.270017,678,761
Aug 27, 20242.37002.40002.22002.33002.330010,014,158
Aug 26, 20242.36002.42002.35002.39002.39002,382,119
Aug 23, 20242.40002.45002.36002.40002.40004,056,908
Aug 22, 20242.33002.40002.30002.38002.38005,559,055
Aug 21, 20242.32002.34002.29002.33002.33003,476,600
Aug 20, 20242.30002.32002.29002.32002.32004,449,293
Aug 19, 20242.23002.33002.23002.30002.30004,828,437
Aug 16, 20242.29002.29002.24002.27002.270015,432,506
Aug 15, 20242.25002.29002.25002.28002.28002,486,690
Aug 14, 20242.18002.28002.17002.24002.240015,494,465
Aug 13, 20242.13002.21002.13002.16002.16005,160,289
Aug 12, 20242.24002.24002.12002.12002.12004,093,201
Aug 9, 20242.24002.27002.20002.20002.20002,892,733
Aug 8, 20242.19002.28002.19002.21002.21005,169,104
Aug 7, 20242.20002.31002.17002.18002.18004,720,009
Aug 6, 20242.32002.33002.21002.23002.23007,535,059
Aug 5, 20242.32002.39002.20002.28002.28006,372,873
Aug 2, 20242.44002.47002.36002.39002.39004,596,047
Aug 1, 20242.52002.59002.43002.46002.460010,275,347
Jul 31, 20242.46002.70002.39002.70002.70003,841,493
Jul 30, 20242.53002.55002.38002.39002.39004,579,065
Jul 29, 20242.53002.60002.47002.49002.49002,179,866
Jul 26, 20242.55002.63002.46002.55002.55006,960,489
Jul 25, 20242.55002.58002.48002.53002.53004,078,153
Jul 24, 20242.60002.63002.52002.54002.54003,247,916
Jul 23, 20242.66002.71002.57002.60002.60006,029,344
Jul 22, 20242.75002.77002.66002.73002.73007,338,873
Jul 19, 20242.83002.83002.69002.70002.70007,130,638
Jul 18, 20242.89002.94002.73002.76002.76006,394,241
Jul 17, 20242.90002.91002.76002.86002.86003,448,428
Jul 16, 20242.88002.92002.84002.86002.86002,176,889
Jul 15, 20242.91002.94002.85002.90002.90001,088,367
Jul 12, 20242.89003.00002.88002.94002.94004,265,478
Jul 11, 20242.83002.92002.83002.91002.91001,158,777
Jul 10, 20242.81002.89002.81002.87002.87001,215,238
Jul 9, 20242.89002.93002.85002.85002.8500916,564
Jul 8, 20242.81002.94002.75002.87002.87006,795,225
Jul 5, 20242.82002.86002.80002.80002.80001,083,416
Jul 4, 20242.81002.87002.81002.84002.8400274,861
Jul 3, 20242.80002.86002.76002.81002.81002,183,399
Jul 2, 20242.90002.96002.72002.72002.72003,994,641
Jul 1, 20242.98002.98002.89002.90002.9000718,357
Jun 28, 20242.94002.95002.85002.89002.89002,149,978
Jun 27, 20242.95003.00002.90002.92002.9200808,687
Jun 26, 20242.98003.00002.93002.97002.97001,657,980
Jun 25, 20242.95003.00002.89002.99002.99002,046,947
Jun 24, 20242.92002.98002.90002.98002.98003,535,081
Jun 21, 20242.97002.97002.85002.87002.87008,292,358
Jun 20, 20242.90002.97002.85002.93002.93002,623,239
Jun 19, 20242.88002.95002.88002.91002.9100509,929
Jun 18, 20242.90002.95002.86002.91002.91004,909,133
Jun 17, 20242.84002.87002.81002.84002.84001,359,254
Jun 14, 20242.86002.86002.79002.82002.82001,727,405
Jun 13, 20242.87002.90002.82002.85002.85001,627,071
Jun 12, 20242.87002.92002.85002.86002.86002,780,557
Jun 11, 20242.92002.92002.79002.88002.88005,204,387
Jun 10, 20242.90002.96002.86002.90002.90002,214,127
Jun 7, 20242.95003.10002.85002.88002.88005,555,221
Jun 6, 20243.09003.17002.97003.04003.04003,471,711
Jun 5, 20243.20003.30003.05003.09003.09005,317,131
Jun 4, 20243.07003.27003.02003.19003.19004,727,636
Jun 3, 20243.23003.30002.95003.04003.040010,299,505
May 31, 20243.20003.37003.13003.28003.280036,476,072
May 30, 20243.19003.20003.15003.18003.18003,777,871
May 29, 20243.10003.19003.10003.14003.14005,352,398
May 28, 20243.18003.18003.05003.11003.11002,618,221
May 27, 20243.20003.20003.16003.16003.16001,109,974
May 24, 20243.22003.26003.10003.13003.13003,969,015
May 23, 20243.25003.35003.23003.27003.27003,602,671
May 22, 20243.11003.27003.10003.27003.27005,473,375
May 21, 20243.06003.19003.01003.19003.19005,301,827
May 20, 20243.04003.08002.99003.07003.07001,527,295
May 17, 20243.02003.05002.99003.04003.04001,718,022
May 16, 20243.04003.06003.01003.03003.03002,337,693
May 15, 20243.00003.05002.98003.01003.01002,396,636
May 14, 20242.96002.99002.91002.99002.99002,028,835
May 13, 20243.02003.05002.95002.98002.98002,203,776
May 10, 20243.01003.07002.99003.04003.04002,479,271
May 9, 20242.93003.05002.89003.02003.02001,736,944
May 8, 20242.93003.02002.89003.02003.02006,272,775
May 7, 20242.87002.97002.84002.96002.96003,721,694
May 6, 20242.86002.90002.81002.88002.88003,092,237
May 3, 20242.89002.93002.83002.86002.86003,569,556
May 2, 20242.91002.97002.86002.88002.88002,548,497
Apr 30, 20242.99003.00002.92002.97002.97002,292,114
Apr 29, 20243.00003.04002.95002.99002.99005,149,850
Apr 26, 20242.94003.02002.92003.01003.01005,811,729
Apr 25, 20242.70002.98002.70002.96002.96007,022,003
Apr 24, 20242.77002.80002.71002.73002.73002,521,857
Apr 23, 20242.71002.79002.66002.76002.76004,601,594
Apr 22, 20242.73002.78002.70002.72002.72002,657,542
Apr 19, 20242.65002.82002.63002.73002.73003,297,323
Apr 18, 20242.78002.82002.63002.67002.67002,826,535
Apr 17, 20242.87002.89002.76002.78002.78005,273,201
Apr 16, 20242.90002.91002.86002.86002.86002,290,312
Apr 15, 20242.95002.97002.87002.89002.89002,834,306
Apr 12, 20242.98002.99002.91002.95002.95002,985,129
Apr 11, 20243.00003.04002.96002.97002.9700799,733
Apr 10, 20243.10003.10002.98003.00003.00002,970,783
Apr 9, 20243.09003.10003.06003.09003.09001,442,983
Apr 8, 20243.11003.13003.05003.07003.07002,739,214
Apr 5, 20243.21003.21003.06003.09503.09506,321,047
Apr 4, 20243.24003.24003.12003.17003.17004,548,689
Apr 3, 20243.28003.29003.17003.19003.19004,328,025
Apr 2, 20243.25003.34003.22003.26003.26004,794,651
Apr 1, 20243.35003.35003.24003.24003.24004,240,025
Mar 27, 20243.35003.36003.27003.28003.28003,948,866
Mar 26, 20243.40003.46003.29003.35003.35002,438,661
Mar 25, 20243.41003.49003.37003.41003.41001,423,785
Mar 22, 20243.45003.50003.41003.46003.46004,143,685
Mar 21, 20243.36003.49003.33003.48003.48003,454,636
Mar 20, 20243.31003.38003.31003.36003.360025,169,720
Mar 19, 20243.32003.39003.28003.30003.30001,121,288
Mar 15, 20243.41003.43003.23003.31003.31009,238,995
Mar 14, 20243.54003.57003.38003.40003.40004,973,707
Mar 13, 20243.56003.59003.48003.51003.51002,324,497
Mar 12, 20243.64003.64003.54003.54003.54001,614,185
Mar 11, 20243.67003.69003.59003.62003.62002,294,349
Mar 8, 20243.59003.70003.55003.66003.66001,647,698
Mar 7, 20243.58003.65003.49003.59003.59002,404,796
Mar 6, 20243.60003.71003.54003.54003.54004,540,549
Mar 5, 20243.43003.63003.39003.62003.62004,316,374
Mar 4, 20243.46003.48003.41003.42003.4200638,332
Mar 1, 20243.47003.59003.38003.45003.45006,403,489
Feb 29, 20243.56003.56003.38003.47003.47004,273,884
Feb 28, 20243.59003.59003.45003.52003.52002,666,186
Feb 27, 20243.63003.71003.56003.59003.59002,256,058
Feb 26, 20243.67003.70003.56003.66003.66002,303,831
Feb 23, 20243.60003.76003.50003.68003.68008,174,662
Feb 22, 20243.44003.68003.35003.62003.62003,100,438
Feb 21, 20243.37003.49003.32003.42003.42003,436,256
Feb 20, 20243.31003.47003.31003.38003.38001,986,495

Related Tickers

GISSAA.MX Grupo Industrial Saltillo, S.A.B. de C.V.
17.81
+2.06%
 
THRM Gentherm Incorporated
33.40
+0.15%
 
VC Visteon Corporation
90.14
+1.10%
 
AXL American Axle & Manufacturing Holdings, Inc.
5.85
-0.03%
 
GT The Goodyear Tire & Rubber Company
10.46
-1.65%
 
QS QuantumScape Corporation
5.29
+1.63%