The Carlyle Group Inc. (BMV:CG)
Mexico · Delayed Price · Currency is MXN 1,050.00
-6.00 (-0.57%)
At close: Dec 17, 2025
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.57% | 34 |
| Dec 10, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.28% | 92 |
| Dec 9, 2025 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 8.95% | 30 |
| Nov 20, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | -0.21% | 98 |
| Nov 13, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | 1.78% | 96 |
| Nov 4, 2025 | 957.00 | 957.00 | 957.00 | 957.00 | 950.53 | - | 24 |
| Nov 3, 2025 | 957.00 | 957.00 | 957.00 | 957.00 | 950.53 | -3.32% | 55 |
| Oct 31, 2025 | 995.20 | 1,000.00 | 989.83 | 989.83 | 983.13 | -8.86% | 316 |
| Oct 27, 2025 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,078.65 | 1.71% | 153 |
| Oct 22, 2025 | 1,067.71 | 1,067.71 | 1,067.71 | 1,067.71 | 1,060.49 | -8.90% | 3,750 |
| Oct 3, 2025 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,164.07 | -3.54% | 28 |
| Aug 22, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,206.78 | 0.41% | 44 |
| Aug 15, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,195.31 | -0.74% | 88 |
| Aug 13, 2025 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,204.20 | 3.61% | 88 |
| Jul 31, 2025 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,162.22 | 2.04% | 6 |