Grupo México, S.A.B. de C.V. (BMV:GMEXICO.B)
Mexico · Delayed Price · Currency is MXN 205.88
+1.62 (0.79%)
At close: May 8, 2026
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 205.28 | 209.50 | 204.50 | 205.88 | 205.88 | 0.79% | 3,599,358 |
| May 7, 2026 | 202.30 | 208.00 | 201.65 | 204.26 | 204.26 | 1.14% | 6,443,579 |
| May 6, 2026 | 196.00 | 202.94 | 196.00 | 201.95 | 201.95 | 5.02% | 9,791,495 |
| May 5, 2026 | 190.20 | 194.51 | 190.03 | 192.29 | 192.29 | 1.40% | 11,842,932 |
| May 4, 2026 | 192.20 | 192.20 | 187.53 | 189.64 | 189.64 | -0.82% | 8,705,721 |
| Apr 30, 2026 | 191.74 | 194.09 | 188.24 | 191.20 | 191.20 | 0.57% | 7,669,316 |
| Apr 29, 2026 | 193.40 | 193.40 | 187.81 | 190.12 | 190.12 | 0.43% | 5,449,113 |
| Apr 28, 2026 | 195.00 | 196.56 | 187.55 | 189.31 | 189.31 | -3.69% | 4,701,905 |
| Apr 27, 2026 | 198.38 | 200.70 | 195.95 | 196.56 | 196.56 | -1.72% | 3,839,808 |
| Apr 24, 2026 | 196.00 | 211.65 | 196.00 | 199.99 | 199.99 | 1.75% | 4,111,085 |
| Apr 23, 2026 | 202.00 | 203.28 | 194.83 | 196.56 | 196.56 | -3.13% | 5,502,461 |
| Apr 22, 2026 | 201.00 | 205.45 | 200.00 | 202.92 | 202.92 | 1.43% | 6,851,311 |
| Apr 21, 2026 | 210.20 | 212.00 | 199.22 | 200.05 | 200.05 | -5.24% | 10,834,827 |
| Apr 20, 2026 | 211.20 | 211.83 | 207.73 | 211.12 | 211.12 | 0.18% | 4,925,968 |
| Apr 17, 2026 | 208.50 | 211.66 | 206.76 | 210.75 | 210.75 | 1.40% | 5,173,898 |
| Apr 16, 2026 | 207.40 | 208.46 | 203.90 | 207.85 | 207.85 | -0.11% | 5,467,801 |
| Apr 15, 2026 | 207.27 | 209.73 | 203.07 | 208.08 | 208.08 | 0.81% | 8,215,014 |
| Apr 14, 2026 | 208.90 | 210.98 | 204.60 | 206.41 | 206.41 | -0.44% | 6,301,910 |
| Apr 13, 2026 | 205.59 | 208.91 | 205.30 | 207.33 | 207.33 | 0.33% | 6,048,044 |
| Apr 10, 2026 | 204.16 | 210.16 | 204.16 | 206.64 | 206.64 | 1.85% | 5,671,179 |
| Apr 9, 2026 | 205.29 | 208.50 | 201.47 | 202.88 | 202.88 | -1.40% | 6,530,967 |
| Apr 8, 2026 | 202.00 | 213.02 | 200.00 | 205.77 | 205.77 | 5.24% | 6,772,028 |
| Apr 7, 2026 | 197.00 | 197.27 | 192.81 | 195.53 | 195.53 | -0.25% | 3,591,964 |
| Apr 6, 2026 | 195.77 | 200.00 | 193.35 | 196.02 | 196.02 | -0.22% | 2,719,357 |
| Apr 1, 2026 | 192.50 | 197.47 | 192.50 | 196.46 | 196.46 | 2.37% | 5,183,070 |
| Mar 31, 2026 | 183.51 | 194.78 | 183.51 | 191.92 | 191.92 | 5.16% | 9,885,245 |
| 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 |