The Carlyle Group Inc. (BMV:CG)
Mexico · Delayed Price · Currency is MXN 879.00
-24.00 (-2.66%)
At close: Feb 24, 2026
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -2.66% | 66 |
| Feb 19, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | -6.67% | 14 |
| Feb 5, 2026 | 967.50 | 967.50 | 967.50 | 967.50 | 961.46 | -11.56% | 113 |
| Jan 22, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,087.17 | -4.37% | 53 |
| Jan 13, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,136.86 | 8.95% | 97 |
| Dec 17, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,043.44 | -0.57% | 34 |
| Dec 10, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,049.41 | -0.28% | 92 |
| Dec 9, 2025 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,052.39 | 8.95% | 30 |
| Nov 20, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 965.93 | -0.21% | 98 |
| Nov 13, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 967.92 | 1.78% | 96 |
| Nov 4, 2025 | 957.00 | 957.00 | 957.00 | 957.00 | 944.59 | - | 24 |
| Nov 3, 2025 | 957.00 | 957.00 | 957.00 | 957.00 | 944.59 | -3.32% | 55 |
| Oct 31, 2025 | 995.20 | 1,000.00 | 989.83 | 989.83 | 976.99 | -8.86% | 316 |
| Oct 27, 2025 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,071.92 | 1.71% | 153 |
| Oct 22, 2025 | 1,067.71 | 1,067.71 | 1,067.71 | 1,067.71 | 1,053.86 | -8.90% | 3,750 |