BMV · CMRB · stock

CMR, S.A.B. de C.V. (CMRB) stock price history

Every BMV trading session of CMR, S.A.B. de C.V. from Jan 3, 2000 to Sep 28, 2026: 6,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CMRB data, free keyYear by year table

CMRB adjusted close, 2000 to 2026

CMRBCMR, S.A.B. de C.V.
MX$1.36-12.8% over one year
20052010201520202025
MX$8.14
All time high, 2016
MX$1.67
52 week high, MX$1.30 low
6,783
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CMRB key facts

  • CMR, S.A.B. de C.V. (CMRB) closed at MX$1.36 on Sep 28, 2026 on BMV.
  • CMRB's all time high close is MX$8.14, set on May 2, 2016; its all time low close is MX$0.4229 on May 23, 2003.
  • CMRB's 52 week range is MX$1.30 to MX$1.67.
  • CMRB returned -12.8% over the year to Sep 28, 2026 and -18.1% over five years.
  • Over ten years CMRB returned -83%, -16.0% a year compounded.
  • CMRB's deepest drawdown was -87.2% from May 2, 2016 to Mar 22, 2022.
  • DataCedar holds 6,783 daily sessions of CMRB history from Jan 3, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

CMRB price chart, 2000 to 2026

CMRB adjusted close, Jan 3, 2000 to Sep 28, 2026MX$0.4229MX$1.12MX$2.97MX$7.86200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CMRB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months-3.5%
6 months-6.8%
Year to date-10.5%
1 year-12.8%
3 years-49.6%
5 years-18.1%
10 years-82.5%
Since Jan 3, 2000+5.3%
Compound annual growth, 26.7 years+0.2%

CMRB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$8.14 on May 2, 2016
All time low close
MX$0.4229 on May 23, 2003
52 week high
MX$1.67 on Nov 5, 2025
52 week low
MX$1.30 on Sep 21, 2026
Deepest drawdown
-87.2% from May 2, 2016 to Mar 22, 2022, not yet recovered
Best single session
+31.6% on Feb 12, 2004
Worst single session
-26.7% on Apr 26, 2001
Volatility, 1 year annualised
36.2%
Sessions closing higher, 1 year
30%
Best calendar year
2004, +157%
Worst calendar year
2009, -56%

CMRB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1.60MX$1.60MX$1.30MX$1.36-15.0%2.3M185
2025MX$1.51MX$2.01MX$1.06MX$1.60+6.0%3.5M251
2024MX$2.97MX$2.97MX$1.05MX$1.51-49.2%1.8M251
2023MX$3.11MX$3.17MX$2.17MX$2.97-6.0%4.6M251
2022MX$1.70MX$3.20MX$0.9500MX$3.16+80.6%5.5M252
2021MX$2.32MX$2.54MX$1.39MX$1.75-24.5%3.3M253
2020MX$3.46MX$3.46MX$1.99MX$2.32-31.3%934.3K252
2019MX$4.47MX$4.48MX$3.18MX$3.37-24.5%149.3K251
2018MX$7.28MX$7.28MX$4.31MX$4.47-38.6%1.3M251
2017MX$7.23MX$7.91MX$5.57MX$7.28-0.6%855.2K251
2016MX$5.52MX$8.59MX$5.42MX$7.32+32.6%3.1M252
2015MX$5.38MX$5.80MX$4.93MX$5.52+2.7%3.4M251
2014MX$5.06MX$5.42MX$4.65MX$5.38+6.2%7.5M251
2013MX$4.42MX$5.38MX$3.71MX$5.06+14.3%1.3M249
2012MX$2.62MX$4.43MX$2.37MX$4.43+69.0%1.6M248
2011MX$2.98MX$3.25MX$2.31MX$2.62-14.2%1.2M252
2010MX$2.74MX$3.62MX$2.44MX$3.06+11.6%7.2M249
2009MX$6.28MX$6.28MX$2.44MX$2.74-56.1%1.7M252
2008MX$7.16MX$7.34MX$6.18MX$6.24-13.4%3.1M253
2007MX$3.99MX$7.79MX$3.99MX$7.20+80.7%18.5M253
2006MX$2.68MX$3.99MX$2.13MX$3.99+48.6%10.9M260
2005MX$1.65MX$2.68MX$1.44MX$2.68+62.7%15.2M260
2004MX$0.6427MX$1.65MX$0.5920MX$1.65+156.6%17.8M262
2003MX$0.8203MX$0.8203MX$0.4229MX$0.6427-21.6%7.6M261
2002MX$0.6443MX$1.14MX$0.5396MX$0.8203+27.3%34.4M261
2001MX$0.8860MX$0.9665MX$0.5396MX$0.6443-27.3%7.3M261
2000MX$1.43MX$1.43MX$0.7893MX$0.8860n/a48.3M260

CMRB monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1.36+0.7%
August 2026MX$1.35-1.5%
July 2026MX$1.37-2.8%
June 2026MX$1.41-1.4%
May 2026MX$1.430.0%
April 2026MX$1.43-5.9%
March 2026MX$1.52+4.8%
February 2026MX$1.45+0.7%
January 2026MX$1.44-10.0%
December 2025MX$1.60+5.3%
November 2025MX$1.52-0.7%
October 2025MX$1.53-6.7%

About the CMRB data

Daily bars. 6,783 sessions from Jan 3, 2000 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CMRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • CMCSA Comcast Corporation
  • CMG Chipotle Mexican Grill, Inc.
  • CMOCTEZ Corporación Moctezuma, S.A.B. de C.V.
  • CMPSN COMPASS Pathways plc
  • CNC Centene Corporation
  • COF Capital One Financial Corporation
  • COHR Coherent Corp.
  • COIN Coinbase Global, Inc.

Common questions

CMRB share price history

Start with any symbol.

Start free