Gruma, S.A.B. de C.V. (BMV:GRUMA.B)
Mexico · Delayed Price · Currency is MXN 304.93
+3.06 (1.01%)
At close: Apr 20, 2026
Gruma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 303.99 | 305.45 | 299.00 | 304.93 | 304.93 | 1.01% | 556,309 |
| Apr 17, 2026 | 299.99 | 302.97 | 295.22 | 301.87 | 301.87 | 0.60% | 659,427 |
| Apr 16, 2026 | 303.68 | 304.00 | 296.98 | 300.07 | 300.07 | -1.33% | 849,629 |
| Apr 15, 2026 | 303.25 | 306.12 | 300.34 | 304.10 | 304.10 | 0.27% | 449,886 |
| Apr 14, 2026 | 304.17 | 307.20 | 300.29 | 303.28 | 303.28 | -0.52% | 801,713 |
| Apr 13, 2026 | 308.69 | 309.26 | 304.32 | 304.86 | 304.86 | -0.75% | 231,221 |
| Apr 10, 2026 | 308.39 | 309.67 | 305.44 | 307.16 | 307.16 | -0.01% | 348,441 |
| Apr 9, 2026 | 316.33 | 316.37 | 306.28 | 307.20 | 307.20 | -2.66% | 394,640 |
| Apr 8, 2026 | 322.64 | 324.98 | 314.79 | 315.59 | 314.15 | -1.29% | 522,911 |
| Apr 7, 2026 | 322.66 | 323.41 | 318.56 | 319.73 | 318.27 | -0.41% | 219,770 |
| Apr 6, 2026 | 322.95 | 325.66 | 320.18 | 321.06 | 319.59 | -0.65% | 191,324 |
| Apr 1, 2026 | 328.77 | 329.00 | 322.01 | 323.17 | 321.69 | -1.67% | 523,803 |
| Mar 31, 2026 | 322.61 | 329.60 | 320.85 | 328.65 | 327.15 | 1.20% | 790,978 |
| Mar 30, 2026 | 315.32 | 325.50 | 314.95 | 324.76 | 323.28 | 2.48% | 521,160 |
| Mar 27, 2026 | 312.41 | 318.30 | 312.41 | 316.91 | 315.46 | 0.98% | 407,968 |
| Mar 26, 2026 | 313.31 | 317.11 | 312.41 | 313.84 | 312.41 | -0.48% | 298,913 |
| Mar 25, 2026 | 307.59 | 316.07 | 307.59 | 315.34 | 313.90 | 2.53% | 384,576 |
| Mar 24, 2026 | 306.19 | 309.38 | 303.80 | 307.57 | 306.16 | 0.95% | 353,679 |
| Mar 23, 2026 | 309.25 | 312.89 | 303.32 | 304.67 | 303.28 | -1.98% | 334,486 |
| Mar 20, 2026 | 308.90 | 313.53 | 306.48 | 310.81 | 309.39 | 0.37% | 1,579,242 |
| Mar 19, 2026 | 307.92 | 310.54 | 305.74 | 309.65 | 308.24 | 0.25% | 262,485 |
| Mar 18, 2026 | 304.65 | 311.00 | 304.41 | 308.88 | 307.47 | 0.77% | 295,022 |
| Mar 17, 2026 | 303.84 | 307.23 | 303.00 | 306.52 | 305.12 | 0.38% | 335,063 |
| Mar 13, 2026 | 306.51 | 309.60 | 305.07 | 305.37 | 303.97 | 0.08% | 211,853 |
| Mar 12, 2026 | 311.18 | 312.69 | 304.53 | 305.13 | 303.74 | -2.29% | 439,446 |
| Mar 11, 2026 | 308.77 | 314.93 | 308.77 | 312.29 | 310.86 | 0.81% | 184,521 |
| Mar 10, 2026 | 312.70 | 314.88 | 307.28 | 309.78 | 308.36 | -0.90% | 420,170 |
| Mar 9, 2026 | 311.74 | 313.58 | 307.04 | 312.58 | 311.15 | -0.49% | 386,462 |
| Mar 6, 2026 | 308.00 | 316.85 | 308.00 | 314.13 | 312.69 | -0.17% | 273,657 |
| Mar 5, 2026 | 313.00 | 321.98 | 312.90 | 314.65 | 313.21 | -0.36% | 621,257 |
| Mar 4, 2026 | 306.29 | 316.55 | 305.81 | 315.80 | 314.36 | 3.31% | 596,010 |
| Mar 3, 2026 | 308.35 | 308.40 | 303.85 | 305.69 | 304.29 | -0.86% | 701,111 |
| Mar 2, 2026 | 308.45 | 309.23 | 305.67 | 308.35 | 306.94 | -0.13% | 328,681 |
| Feb 27, 2026 | 312.93 | 312.93 | 306.86 | 308.74 | 307.33 | -0.85% | 1,589,650 |
| Feb 26, 2026 | 309.10 | 312.93 | 308.36 | 311.38 | 309.96 | 0.77% | 678,918 |
| Feb 25, 2026 | 313.51 | 313.51 | 308.00 | 309.00 | 307.59 | -0.68% | 699,092 |
| Feb 24, 2026 | 310.15 | 315.50 | 310.00 | 311.11 | 309.69 | -0.70% | 735,532 |
| Feb 23, 2026 | 313.00 | 314.78 | 311.00 | 313.31 | 311.88 | -0.21% | 584,130 |
| Feb 20, 2026 | 316.77 | 316.77 | 310.00 | 313.98 | 312.55 | -0.41% | 855,871 |
| Feb 19, 2026 | 332.00 | 333.97 | 312.01 | 315.28 | 313.84 | -7.19% | 3,550,247 |
| Feb 18, 2026 | 335.24 | 348.45 | 335.24 | 339.72 | 338.17 | -1.19% | 476,174 |
| Feb 17, 2026 | 345.48 | 347.47 | 339.26 | 343.82 | 342.25 | 0.01% | 1,070,718 |
| Feb 16, 2026 | 346.99 | 347.90 | 334.02 | 343.77 | 342.20 | -0.78% | 68,909 |
| Feb 13, 2026 | 340.76 | 347.45 | 340.57 | 346.47 | 344.89 | 1.19% | 261,789 |
| Feb 12, 2026 | 342.34 | 347.01 | 332.71 | 342.38 | 340.82 | -0.02% | 424,657 |
| Feb 11, 2026 | 342.74 | 346.98 | 341.20 | 342.45 | 340.89 | -0.56% | 477,588 |
| Feb 10, 2026 | 346.57 | 351.85 | 342.87 | 344.37 | 342.80 | -1.13% | 273,715 |
| Feb 9, 2026 | 336.23 | 349.77 | 334.62 | 348.32 | 346.73 | 3.08% | 452,332 |
| Feb 6, 2026 | 326.75 | 338.90 | 324.31 | 337.92 | 336.38 | 3.15% | 555,212 |
| Feb 5, 2026 | 326.50 | 329.99 | 321.21 | 327.59 | 326.09 | 0.22% | 358,690 |