Grupo México, S.A.B. de C.V. (BMV:GMEXICO.B)
Mexico · Delayed Price · Currency is MXN 182.50
+1.50 (0.83%)
At close: Mar 30, 2026
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 181.14 | 188.09 | 181.14 | 182.50 | 182.50 | 0.83% | 7,112,645 |
| Mar 27, 2026 | 187.48 | 189.52 | 180.24 | 181.00 | 181.00 | -3.46% | 6,153,907 |
| Mar 26, 2026 | 191.30 | 191.33 | 186.00 | 187.48 | 187.48 | -2.55% | 14,299,050 |
| Mar 25, 2026 | 187.00 | 193.29 | 181.83 | 192.38 | 192.38 | 5.01% | 9,817,980 |
| Mar 24, 2026 | 175.95 | 183.74 | 174.11 | 183.20 | 183.20 | 3.33% | 8,550,561 |
| Mar 23, 2026 | 174.15 | 179.99 | 174.15 | 177.29 | 177.29 | 2.36% | 6,981,100 |
| Mar 20, 2026 | 179.83 | 181.20 | 172.28 | 173.21 | 173.21 | -3.68% | 20,267,450 |
| Mar 19, 2026 | 180.00 | 181.46 | 175.35 | 179.83 | 179.83 | -3.34% | 10,433,780 |
| Mar 18, 2026 | 189.10 | 189.10 | 185.07 | 186.04 | 186.04 | -2.99% | 12,580,710 |
| Mar 17, 2026 | 185.43 | 193.30 | 185.43 | 191.77 | 191.77 | 2.43% | 6,100,986 |
| Mar 13, 2026 | 194.00 | 194.00 | 186.28 | 187.22 | 187.22 | -2.59% | 4,665,280 |
| Mar 12, 2026 | 200.84 | 200.97 | 189.12 | 192.20 | 192.20 | -4.78% | 6,724,721 |
| Mar 11, 2026 | 199.64 | 203.00 | 196.75 | 201.85 | 201.85 | 1.09% | 6,720,837 |
| Mar 10, 2026 | 198.96 | 204.41 | 196.94 | 199.67 | 199.67 | 2.49% | 6,686,787 |
| Mar 9, 2026 | 193.00 | 195.82 | 184.35 | 194.82 | 194.82 | 0.55% | 7,102,643 |
| Mar 6, 2026 | 199.49 | 201.31 | 193.38 | 193.75 | 193.75 | -3.63% | 4,742,750 |
| Mar 5, 2026 | 218.16 | 218.16 | 199.40 | 201.05 | 201.05 | -5.59% | 6,267,243 |
| Mar 4, 2026 | 206.17 | 213.67 | 205.00 | 212.96 | 212.96 | 3.89% | 7,618,866 |
| Mar 3, 2026 | 216.90 | 216.90 | 198.00 | 204.98 | 204.98 | -6.92% | 12,656,820 |
| Mar 2, 2026 | 219.00 | 220.94 | 214.91 | 220.23 | 220.23 | 0.55% | 5,155,264 |
| Feb 27, 2026 | 216.62 | 221.30 | 213.74 | 219.03 | 219.03 | 1.21% | 11,133,160 |
| Feb 26, 2026 | 213.95 | 216.95 | 205.00 | 216.42 | 214.92 | 1.15% | 7,024,014 |
| Feb 25, 2026 | 209.00 | 215.50 | 206.54 | 213.96 | 212.48 | 2.93% | 7,858,988 |
| Feb 24, 2026 | 204.99 | 208.73 | 202.03 | 207.87 | 206.43 | 1.41% | 9,058,202 |
| Feb 23, 2026 | 203.92 | 208.78 | 201.57 | 204.97 | 203.55 | - | 5,450,203 |
| Feb 20, 2026 | 201.18 | 205.04 | 200.61 | 204.96 | 203.54 | 1.55% | 2,889,164 |
| Feb 19, 2026 | 199.00 | 203.00 | 195.50 | 201.83 | 200.43 | 1.14% | 4,493,429 |
| Feb 18, 2026 | 196.95 | 202.93 | 196.77 | 199.55 | 198.17 | 1.99% | 6,273,016 |
| Feb 17, 2026 | 202.68 | 203.47 | 192.25 | 195.65 | 194.29 | -3.95% | 4,763,714 |
| Feb 16, 2026 | 205.48 | 205.48 | 202.01 | 203.70 | 202.29 | -0.52% | 436,637 |
| Feb 13, 2026 | 203.79 | 205.23 | 198.52 | 204.76 | 203.34 | 0.86% | 4,677,044 |
| Feb 12, 2026 | 206.78 | 208.26 | 200.10 | 203.02 | 201.61 | -1.33% | 4,984,776 |
| Feb 11, 2026 | 203.03 | 206.37 | 201.80 | 205.76 | 204.33 | 2.00% | 6,868,567 |
| Feb 10, 2026 | 209.00 | 209.28 | 201.29 | 201.72 | 200.32 | -3.70% | 6,359,245 |
| Feb 9, 2026 | 208.00 | 213.36 | 207.70 | 209.46 | 208.01 | 1.23% | 6,158,572 |
| Feb 6, 2026 | 200.52 | 207.71 | 199.44 | 206.92 | 205.49 | 2.62% | 5,903,712 |
| Feb 5, 2026 | 200.71 | 203.02 | 197.10 | 201.64 | 200.24 | -1.54% | 6,793,751 |
| Feb 4, 2026 | 209.50 | 209.90 | 198.67 | 204.80 | 203.38 | -1.94% | 8,828,255 |
| Feb 3, 2026 | 196.11 | 209.90 | 196.11 | 208.85 | 207.40 | 7.63% | 11,914,400 |
| Jan 30, 2026 | 207.00 | 208.65 | 192.41 | 194.05 | 192.71 | -7.00% | 11,428,130 |
| Jan 29, 2026 | 207.22 | 210.00 | 203.10 | 208.65 | 207.20 | 3.73% | 11,787,420 |
| Jan 28, 2026 | 202.67 | 204.80 | 196.47 | 201.15 | 199.76 | 0.60% | 11,056,170 |
| Jan 27, 2026 | 199.57 | 201.99 | 198.10 | 199.95 | 198.56 | 0.28% | 6,810,782 |
| Jan 26, 2026 | 195.00 | 203.77 | 194.03 | 199.40 | 198.02 | 3.35% | 7,819,003 |
| Jan 23, 2026 | 194.91 | 196.02 | 187.34 | 192.93 | 191.59 | -0.53% | 9,168,993 |
| Jan 22, 2026 | 196.00 | 198.00 | 193.00 | 193.95 | 192.61 | -0.89% | 6,609,446 |
| Jan 21, 2026 | 198.91 | 204.00 | 195.00 | 195.70 | 194.34 | -1.61% | 7,285,619 |
| Jan 20, 2026 | 199.98 | 200.00 | 196.19 | 198.91 | 197.53 | -0.37% | 4,930,465 |
| Jan 19, 2026 | 195.27 | 200.00 | 194.50 | 199.65 | 198.27 | 2.90% | 1,840,907 |
| Jan 16, 2026 | 193.95 | 194.82 | 190.85 | 194.02 | 192.68 | -0.47% | 8,444,797 |