Grupo México, S.A.B. de C.V. (BMV:GMEXICO.B)
Mexico · Delayed Price · Currency is MXN 219.70
+3.14 (1.45%)
At close: Aug 19, 2026
Grupo México Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 217.50 | 224.63 | 217.08 | 219.70 | 219.70 | 1.45% | 4,116,503 |
| Aug 18, 2026 | 219.40 | 219.49 | 215.02 | 216.56 | 216.56 | -1.11% | 2,487,724 |
| Aug 17, 2026 | 218.00 | 219.99 | 216.49 | 218.98 | 218.98 | 0.54% | 3,434,982 |
| Aug 14, 2026 | 220.70 | 222.01 | 215.51 | 217.81 | 217.81 | -0.82% | 3,575,557 |
| Aug 13, 2026 | 224.90 | 224.90 | 218.51 | 219.61 | 219.61 | -2.06% | 3,788,485 |
| Aug 12, 2026 | 223.61 | 226.18 | 222.17 | 224.23 | 224.23 | 0.78% | 3,307,842 |
| Aug 11, 2026 | 225.00 | 225.96 | 221.22 | 222.50 | 222.50 | -1.04% | 3,060,011 |
| Aug 10, 2026 | 225.47 | 226.88 | 221.17 | 224.83 | 224.83 | 0.02% | 2,450,178 |
| Aug 7, 2026 | 221.98 | 227.88 | 221.98 | 224.79 | 224.79 | 2.26% | 3,394,251 |
| Aug 6, 2026 | 222.01 | 226.30 | 218.11 | 219.82 | 219.82 | -1.15% | 4,755,889 |
| Aug 5, 2026 | 218.10 | 223.00 | 218.10 | 222.38 | 222.38 | 1.83% | 4,653,820 |
| Aug 4, 2026 | 214.01 | 221.68 | 213.38 | 218.39 | 218.39 | 2.86% | 5,725,787 |
| Aug 3, 2026 | 208.60 | 212.91 | 206.30 | 212.31 | 212.31 | 2.21% | 3,685,788 |
| Jul 31, 2026 | 211.90 | 215.23 | 207.00 | 207.72 | 207.72 | -2.47% | 9,351,762 |
| Jul 30, 2026 | 208.01 | 213.63 | 208.01 | 212.97 | 212.97 | 2.99% | 4,249,032 |
| Jul 29, 2026 | 208.87 | 210.60 | 202.50 | 206.78 | 206.78 | -1.50% | 5,736,329 |
| Jul 28, 2026 | 208.00 | 211.27 | 204.29 | 209.92 | 209.92 | 0.64% | 5,672,947 |
| Jul 27, 2026 | 208.34 | 210.78 | 206.53 | 208.58 | 208.58 | 0.12% | 3,773,211 |
| Jul 24, 2026 | 208.02 | 211.76 | 206.28 | 208.33 | 208.33 | -0.44% | 2,934,173 |
| Jul 23, 2026 | 213.93 | 215.60 | 207.83 | 209.25 | 209.25 | -2.68% | 4,515,167 |
| Jul 22, 2026 | 207.92 | 216.00 | 207.92 | 215.01 | 215.01 | 2.89% | 4,727,620 |
| Jul 21, 2026 | 201.12 | 209.96 | 201.12 | 208.97 | 208.97 | 4.05% | 4,953,253 |
| Jul 20, 2026 | 199.12 | 203.77 | 198.81 | 200.83 | 200.83 | 0.11% | 4,628,245 |
| Jul 17, 2026 | 197.20 | 201.90 | 195.00 | 200.60 | 200.60 | 0.68% | 10,212,959 |
| Jul 16, 2026 | 199.07 | 201.91 | 196.38 | 199.24 | 199.24 | -0.48% | 7,213,834 |
| Jul 15, 2026 | 202.40 | 202.40 | 198.10 | 200.21 | 200.21 | 0.33% | 5,515,444 |
| Jul 14, 2026 | 196.00 | 203.97 | 196.00 | 199.56 | 199.56 | 2.03% | 7,576,114 |
| Jul 13, 2026 | 197.00 | 199.23 | 194.23 | 195.59 | 195.59 | -1.83% | 5,328,846 |
| Jul 10, 2026 | 195.10 | 199.65 | 194.97 | 199.23 | 199.23 | 1.99% | 5,496,061 |
| Jul 9, 2026 | 199.01 | 201.70 | 194.69 | 195.34 | 195.34 | -0.63% | 5,310,151 |
| Jul 8, 2026 | 193.00 | 200.00 | 189.49 | 196.58 | 196.58 | 1.21% | 8,681,328 |
| Jul 7, 2026 | 202.78 | 202.78 | 193.55 | 194.23 | 194.23 | -4.22% | 3,422,953 |
| Jul 6, 2026 | 200.50 | 203.67 | 200.08 | 202.78 | 202.78 | 1.64% | 3,671,095 |
| Jul 3, 2026 | 199.90 | 201.51 | 198.65 | 199.51 | 199.51 | 1.00% | 1,188,564 |
| Jul 2, 2026 | 196.12 | 201.18 | 194.00 | 197.54 | 197.54 | 0.28% | 3,927,170 |
| Jul 1, 2026 | 197.00 | 198.89 | 195.10 | 196.98 | 196.98 | -0.64% | 3,475,745 |
| Jun 30, 2026 | 202.22 | 204.32 | 196.99 | 198.24 | 198.24 | -1.46% | 6,880,995 |
| Jun 29, 2026 | 203.99 | 204.79 | 196.99 | 201.18 | 201.18 | 0.52% | 2,099,754 |
| Jun 26, 2026 | 203.00 | 204.11 | 198.97 | 200.13 | 200.13 | -1.42% | 4,035,894 |
| Jun 25, 2026 | 199.90 | 204.69 | 196.50 | 203.01 | 203.01 | 2.98% | 4,023,100 |
| Jun 24, 2026 | 205.00 | 205.00 | 195.00 | 197.14 | 197.14 | -4.25% | 8,596,118 |
| Jun 23, 2026 | 206.80 | 208.81 | 198.93 | 205.90 | 205.90 | -1.97% | 6,891,369 |
| Jun 22, 2026 | 207.02 | 211.38 | 203.60 | 210.03 | 210.03 | 1.04% | 4,301,339 |
| Jun 19, 2026 | 214.61 | 214.61 | 206.37 | 207.87 | 207.87 | -3.17% | 12,087,530 |
| Jun 18, 2026 | 215.00 | 217.27 | 210.55 | 214.67 | 214.67 | -0.01% | 9,012,785 |
| 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 |