Grupo México, S.A.B. de C.V. (BMV:GMEXICO.B)
Mexico · Delayed Price · Currency is MXN 207.87
-6.80 (-3.17%)
At close: Jun 19, 2026
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 215.00 | 217.27 | 210.55 | 214.67 | 214.67 | -0.01% | 4,656,441 |
| Jun 17, 2026 | 215.21 | 219.50 | 213.72 | 214.70 | 214.70 | 0.26% | 3,702,693 |
| Jun 16, 2026 | 213.35 | 218.99 | 212.98 | 214.14 | 214.14 | -0.14% | 4,124,306 |
| Jun 15, 2026 | 212.01 | 219.99 | 212.01 | 214.43 | 214.43 | 2.26% | 4,348,801 |
| Jun 12, 2026 | 206.50 | 213.06 | 206.42 | 209.69 | 209.69 | 1.49% | 2,926,233 |
| Jun 11, 2026 | 199.50 | 207.23 | 198.60 | 206.62 | 206.62 | 4.13% | 5,366,569 |
| Jun 10, 2026 | 201.42 | 202.99 | 196.55 | 198.42 | 198.42 | -1.99% | 4,386,985 |
| Jun 9, 2026 | 202.70 | 206.00 | 197.80 | 202.44 | 202.44 | 0.24% | 7,150,426 |
| Jun 8, 2026 | 205.00 | 205.79 | 201.16 | 201.96 | 201.96 | -0.81% | 3,992,631 |
| Jun 5, 2026 | 205.96 | 208.15 | 199.67 | 203.61 | 203.61 | -3.61% | 6,465,716 |
| Jun 4, 2026 | 214.32 | 214.32 | 206.94 | 211.24 | 211.24 | -1.30% | 4,646,379 |
| Jun 3, 2026 | 219.62 | 219.62 | 213.41 | 214.03 | 214.03 | -3.04% | 3,650,128 |
| Jun 2, 2026 | 220.00 | 223.83 | 216.10 | 220.73 | 220.73 | 2.19% | 7,065,693 |
| Jun 1, 2026 | 214.16 | 219.67 | 209.02 | 216.01 | 216.01 | 0.36% | 6,341,417 |
| May 29, 2026 | 213.00 | 217.00 | 208.14 | 215.24 | 215.24 | 0.83% | 29,293,780 |
| May 28, 2026 | 214.80 | 217.00 | 209.10 | 215.11 | 213.46 | 0.14% | 5,113,166 |
| May 27, 2026 | 212.35 | 216.45 | 211.50 | 214.81 | 213.16 | 0.65% | 4,563,452 |
| May 26, 2026 | 205.01 | 214.00 | 205.01 | 213.42 | 211.78 | 3.79% | 2,112,634 |
| May 25, 2026 | 206.10 | 207.92 | 204.05 | 205.62 | 204.04 | 0.27% | 496,674 |
| May 22, 2026 | 206.90 | 206.90 | 202.83 | 205.06 | 203.49 | 1.00% | 3,067,633 |
| May 21, 2026 | 204.15 | 205.00 | 199.67 | 203.02 | 201.46 | -0.06% | 4,081,552 |
| May 20, 2026 | 199.40 | 206.38 | 197.06 | 203.14 | 201.58 | 1.37% | 3,528,175 |
| May 19, 2026 | 200.50 | 201.80 | 196.08 | 200.39 | 198.85 | -0.11% | 7,280,525 |
| May 18, 2026 | 204.80 | 204.80 | 196.17 | 200.61 | 199.07 | -0.74% | 4,626,995 |
| May 15, 2026 | 207.40 | 207.40 | 199.00 | 202.11 | 200.56 | -4.45% | 7,483,935 |
| May 14, 2026 | 216.50 | 216.50 | 208.19 | 211.52 | 209.90 | -1.74% | 5,212,284 |
| May 13, 2026 | 208.50 | 216.00 | 207.24 | 215.27 | 213.62 | 2.47% | 5,358,252 |
| May 12, 2026 | 207.19 | 210.50 | 203.00 | 210.08 | 208.47 | 1.86% | 8,378,480 |
| May 11, 2026 | 205.88 | 212.71 | 203.00 | 206.24 | 204.66 | 0.17% | 8,980,430 |
| May 8, 2026 | 205.28 | 209.50 | 204.50 | 205.88 | 204.30 | 0.79% | 3,599,358 |
| May 7, 2026 | 202.30 | 208.00 | 201.65 | 204.26 | 202.69 | 1.14% | 6,443,579 |
| May 6, 2026 | 196.00 | 202.94 | 196.00 | 201.95 | 200.40 | 5.02% | 9,791,495 |
| May 5, 2026 | 190.20 | 194.51 | 190.03 | 192.29 | 190.81 | 1.40% | 11,842,930 |
| May 4, 2026 | 192.20 | 192.20 | 187.53 | 189.64 | 188.18 | -0.82% | 8,705,721 |
| Apr 30, 2026 | 191.74 | 194.09 | 188.24 | 191.20 | 189.73 | 0.57% | 7,669,316 |
| Apr 29, 2026 | 193.40 | 193.40 | 187.81 | 190.12 | 188.66 | 0.43% | 5,449,113 |
| Apr 28, 2026 | 195.00 | 196.56 | 187.55 | 189.31 | 187.86 | -3.69% | 4,701,905 |
| Apr 27, 2026 | 198.38 | 200.70 | 195.95 | 196.56 | 195.05 | -1.72% | 3,839,808 |
| Apr 24, 2026 | 196.00 | 211.65 | 196.00 | 199.99 | 198.46 | 1.75% | 4,111,085 |
| Apr 23, 2026 | 202.00 | 203.28 | 194.83 | 196.56 | 195.05 | -3.13% | 5,502,461 |
| Apr 22, 2026 | 201.00 | 205.45 | 200.00 | 202.92 | 201.36 | 1.43% | 6,851,311 |
| Apr 21, 2026 | 210.20 | 212.00 | 199.22 | 200.05 | 198.51 | -5.24% | 10,834,820 |
| Apr 20, 2026 | 211.20 | 211.83 | 207.73 | 211.12 | 209.50 | 0.18% | 4,925,968 |
| Apr 17, 2026 | 208.50 | 211.66 | 206.76 | 210.75 | 209.13 | 1.40% | 5,173,898 |
| Apr 16, 2026 | 207.40 | 208.46 | 203.90 | 207.85 | 206.25 | -0.11% | 5,467,801 |
| Apr 15, 2026 | 207.27 | 209.73 | 203.07 | 208.08 | 206.48 | 0.81% | 8,215,014 |
| Apr 14, 2026 | 208.90 | 210.98 | 204.60 | 206.41 | 204.83 | -0.44% | 6,301,910 |
| Apr 13, 2026 | 205.59 | 208.91 | 205.30 | 207.33 | 205.74 | 0.33% | 6,048,044 |
| Apr 10, 2026 | 204.16 | 210.16 | 204.16 | 206.64 | 205.05 | 1.85% | 5,671,179 |
| Apr 9, 2026 | 205.29 | 208.50 | 201.47 | 202.88 | 201.32 | -1.40% | 6,530,967 |