Grupo México, S.A.B. de C.V. (BMV:GMEXICO.B)
Mexico · Delayed Price · Currency is MXN 206.78
-3.14 (-1.50%)
At close: Jul 29, 2026
Grupo México Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |