Grupo México, S.A.B. de C.V. (BMV:GMEXICO.B)
Mexico · Delayed Price · Currency is MXN 224.37
-0.33 (-0.15%)
At close: Sep 28, 2026
Grupo México Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 221.00 | 226.14 | 218.50 | 224.37 | 224.37 | -0.15% | 3,562,323 |
| Sep 25, 2026 | 220.65 | 225.71 | 219.53 | 224.70 | 224.70 | 1.68% | 5,910,935 |
| Sep 24, 2026 | 220.70 | 222.15 | 218.23 | 220.98 | 220.98 | -0.11% | 4,713,263 |
| Sep 23, 2026 | 220.98 | 222.00 | 217.16 | 221.22 | 221.22 | -0.47% | 4,305,441 |
| Sep 22, 2026 | 214.46 | 223.96 | 214.45 | 222.27 | 222.27 | 3.65% | 3,877,570 |
| Sep 21, 2026 | 219.00 | 219.00 | 211.52 | 214.45 | 214.45 | 1.77% | 3,732,978 |
| Sep 18, 2026 | 217.90 | 218.23 | 209.00 | 210.72 | 210.72 | -2.89% | 22,457,558 |
| Sep 17, 2026 | 215.48 | 219.64 | 212.61 | 216.98 | 216.98 | 2.15% | 5,728,120 |
| Sep 15, 2026 | 214.02 | 215.84 | 209.50 | 212.42 | 212.42 | -0.70% | 4,518,199 |
| Sep 14, 2026 | 217.68 | 217.68 | 211.01 | 213.91 | 213.91 | -2.28% | 4,432,614 |
| Sep 11, 2026 | 218.51 | 221.15 | 216.90 | 218.89 | 218.89 | 0.21% | 3,743,638 |
| Sep 10, 2026 | 223.00 | 223.03 | 217.64 | 218.44 | 218.44 | -4.45% | 5,450,372 |
| Sep 9, 2026 | 229.33 | 232.96 | 227.57 | 228.62 | 228.62 | -0.81% | 4,626,781 |
| Sep 8, 2026 | 224.08 | 234.46 | 223.62 | 230.48 | 230.48 | 3.47% | 4,317,120 |
| Sep 7, 2026 | 225.00 | 225.00 | 221.60 | 222.76 | 222.76 | -0.42% | 810,744 |
| Sep 4, 2026 | 224.99 | 225.90 | 222.18 | 223.69 | 223.69 | -0.85% | 2,685,811 |
| Sep 3, 2026 | 225.81 | 230.00 | 220.05 | 225.60 | 225.60 | 1.10% | 7,280,913 |
| Sep 2, 2026 | 223.52 | 226.41 | 221.50 | 223.14 | 223.14 | -0.15% | 5,032,617 |
| Sep 1, 2026 | 231.60 | 233.35 | 222.00 | 223.47 | 223.47 | -4.34% | 4,559,272 |
| Aug 31, 2026 | 228.49 | 235.39 | 226.54 | 233.62 | 233.62 | 1.93% | 9,833,759 |
| Aug 28, 2026 | 231.75 | 233.03 | 224.51 | 229.19 | 229.19 | -0.82% | 2,848,426 |
| Aug 27, 2026 | 232.03 | 234.00 | 229.00 | 231.08 | 231.08 | -0.38% | 4,634,099 |
| Aug 26, 2026 | 233.82 | 238.24 | 231.85 | 232.75 | 231.95 | -1.66% | 3,327,078 |
| Aug 25, 2026 | 236.48 | 237.35 | 231.09 | 236.68 | 235.87 | 0.41% | 4,268,145 |
| Aug 24, 2026 | 235.79 | 239.73 | 231.82 | 235.72 | 234.91 | -0.01% | 3,445,013 |
| Aug 21, 2026 | 223.84 | 237.50 | 222.97 | 235.74 | 234.93 | 6.36% | 4,623,071 |
| Aug 20, 2026 | 217.88 | 223.25 | 217.39 | 221.64 | 220.88 | 1.42% | 3,732,799 |
| Aug 19, 2026 | 216.39 | 223.48 | 215.97 | 218.52 | 217.78 | 1.43% | 4,713,175 |
| Aug 18, 2026 | 218.28 | 218.36 | 213.92 | 215.45 | 214.71 | -1.11% | 2,500,547 |
| Aug 17, 2026 | 216.88 | 218.86 | 215.38 | 217.86 | 217.11 | 0.54% | 3,452,688 |
| Aug 14, 2026 | 219.57 | 220.87 | 214.41 | 216.69 | 215.95 | -0.82% | 3,593,987 |
| Aug 13, 2026 | 223.75 | 223.75 | 217.39 | 218.48 | 217.74 | -2.06% | 3,808,013 |
| Aug 12, 2026 | 222.46 | 225.02 | 221.03 | 223.08 | 222.32 | 0.78% | 3,324,892 |
| Aug 11, 2026 | 223.85 | 224.80 | 220.09 | 221.36 | 220.60 | -1.04% | 3,075,784 |
| Aug 10, 2026 | 224.31 | 225.72 | 220.04 | 223.68 | 222.91 | 0.02% | 2,462,807 |
| Aug 7, 2026 | 220.84 | 226.71 | 220.84 | 223.64 | 222.87 | 2.26% | 3,411,747 |
| Aug 6, 2026 | 220.87 | 225.14 | 216.99 | 218.69 | 217.94 | -1.15% | 4,780,403 |
| Aug 5, 2026 | 216.98 | 221.86 | 216.98 | 221.24 | 220.48 | 1.83% | 4,677,808 |
| Aug 4, 2026 | 212.91 | 220.54 | 212.29 | 217.27 | 216.53 | 2.86% | 5,755,301 |
| Aug 3, 2026 | 207.53 | 211.82 | 205.24 | 211.22 | 210.50 | 2.21% | 3,704,786 |
| Jul 31, 2026 | 210.81 | 214.13 | 205.94 | 206.66 | 205.95 | -2.47% | 9,399,966 |
| Jul 30, 2026 | 206.94 | 212.53 | 206.94 | 211.88 | 211.15 | 2.99% | 4,270,934 |
| Jul 29, 2026 | 207.80 | 209.52 | 201.46 | 205.72 | 205.02 | -1.50% | 5,765,897 |
| Jul 28, 2026 | 206.93 | 210.19 | 203.24 | 208.84 | 208.13 | 0.64% | 5,702,188 |
| Jul 27, 2026 | 207.27 | 209.70 | 205.47 | 207.51 | 206.80 | 0.12% | 3,792,660 |
| Jul 24, 2026 | 206.95 | 210.67 | 205.22 | 207.26 | 206.55 | -0.44% | 2,949,297 |
| Jul 23, 2026 | 212.83 | 214.49 | 206.76 | 208.18 | 207.47 | -2.68% | 4,538,441 |
| Jul 22, 2026 | 206.85 | 214.89 | 206.85 | 213.91 | 213.18 | 2.89% | 4,751,989 |
| Jul 21, 2026 | 200.09 | 208.88 | 200.09 | 207.90 | 207.19 | 4.05% | 4,978,785 |
| Jul 20, 2026 | 198.10 | 202.73 | 197.79 | 199.80 | 199.12 | 0.11% | 4,652,101 |