Grupo México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	213.00	217.00	208.14	215.24	215.24	0.83%	29,293,785
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
Apr 8, 2026	202.00	213.02	200.00	205.77	204.19	5.24%	6,772,028
Apr 7, 2026	197.00	197.27	192.81	195.53	194.03	-0.25%	3,591,964
Apr 6, 2026	195.77	200.00	193.35	196.02	194.52	-0.22%	2,719,357
Apr 1, 2026	192.50	197.47	192.50	196.46	194.95	2.37%	5,183,070
Mar 31, 2026	183.51	194.78	183.51	191.92	190.45	5.16%	9,885,245
Mar 30, 2026	181.14	188.09	181.14	182.50	181.10	0.83%	7,112,645
Mar 27, 2026	187.48	189.52	180.24	181.00	179.61	-3.46%	6,153,907
Mar 26, 2026	191.30	191.33	186.00	187.48	186.04	-2.55%	14,299,050
Mar 25, 2026	187.00	193.29	181.83	192.38	190.90	5.01%	9,817,980
Mar 24, 2026	175.95	183.74	174.11	183.20	181.79	3.33%	8,550,561
Mar 23, 2026	174.15	179.99	174.15	177.29	175.93	2.36%	6,981,100
Mar 20, 2026	179.83	181.20	172.28	173.21	171.88	-3.68%	20,267,450
Mar 19, 2026	180.00	181.46	175.35	179.83	178.45	-3.34%	10,433,780
Mar 18, 2026	189.10	189.10	185.07	186.04	184.61	-2.99%	12,580,710