Interactive Brokers Group, Inc. (BMV:IBKR)
Mexico · Delayed Price · Currency is MXN 1,278.60
+28.60 (2.29%)
At close: Oct 30, 2025
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,300.00 | 1,305.20 | 1,278.50 | 1,278.60 | 1,278.60 | 2.29% | 4,611 |
| Oct 29, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 116 |
| Oct 28, 2025 | 1,239.31 | 1,270.00 | 1,239.31 | 1,260.00 | 1,260.00 | 2.28% | 74 |
| Oct 24, 2025 | 1,231.88 | 1,231.88 | 1,231.88 | 1,231.88 | 1,231.88 | 3.43% | 11 |
| Oct 22, 2025 | 1,170.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,191.00 | -2.38% | 75 |
| Oct 21, 2025 | 1,226.00 | 1,226.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 64 |
| Oct 20, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.21% | 8 |
| Oct 17, 2025 | 1,269.59 | 1,269.59 | 1,235.00 | 1,235.00 | 1,235.00 | -2.37% | 28 |
| Oct 16, 2025 | 1,290.00 | 1,292.00 | 1,255.60 | 1,265.00 | 1,265.00 | -1.94% | 3,734 |
| Oct 15, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.44% | 17 |
| Oct 14, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4.65% | 102 |
| Oct 13, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 90 |
| Oct 10, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3.10% | 292 |
| Oct 7, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 26 |
| Oct 6, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.17% | 197 |
| Oct 1, 2025 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 2.20% | 3,131 |
| Sep 29, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 6.33% | 532 |
| Sep 23, 2025 | 1,191.00 | 1,203.60 | 1,185.00 | 1,185.00 | 1,185.00 | -0.50% | 3,221 |
| Sep 18, 2025 | 1,178.00 | 1,191.00 | 1,178.00 | 1,191.00 | 1,191.00 | 3.04% | 565 |
| Sep 9, 2025 | 1,155.90 | 1,155.90 | 1,155.90 | 1,155.90 | 1,155.90 | 2.25% | 122 |
| Sep 5, 2025 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | -5.59% | 77 |
| Sep 3, 2025 | 1,197.49 | 1,197.49 | 1,197.49 | 1,197.49 | 1,197.49 | 3.25% | 114 |
| Aug 28, 2025 | 1,159.77 | 1,159.77 | 1,159.77 | 1,159.77 | 1,158.28 | -0.02% | 20 |
| Aug 27, 2025 | 1,150.00 | 1,174.00 | 1,150.00 | 1,160.00 | 1,158.51 | -1.59% | 239 |
| Aug 26, 2025 | 1,204.00 | 1,204.00 | 1,174.14 | 1,178.69 | 1,177.17 | -2.10% | 353 |
| Aug 21, 2025 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,202.45 | 0.02% | 5 |
| Aug 14, 2025 | 1,207.00 | 1,207.00 | 1,203.78 | 1,203.78 | 1,202.23 | 2.45% | 478 |
| Aug 13, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,173.49 | -6.75% | 852 |
| Aug 12, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,258.38 | 4.13% | 113 |
| Aug 4, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,208.44 | -2.89% | 76 |
| Jul 30, 2025 | 1,250.00 | 1,250.00 | 1,246.00 | 1,246.00 | 1,244.40 | 1.71% | 752 |
| Jul 29, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,223.42 | 0.41% | 20 |
| Jul 28, 2025 | 1,219.00 | 1,220.00 | 1,219.00 | 1,220.00 | 1,218.43 | 8.44% | 72 |
| Jul 17, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,123.55 | 0.67% | 133 |
| Jul 16, 2025 | 1,117.48 | 1,117.48 | 1,117.48 | 1,117.48 | 1,116.04 | 1.59% | 46 |
| Jul 11, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,098.58 | 8.35% | 100 |
| Jun 6, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | 1,013.94 | 2.29% | 400 |