Interactive Brokers Group, Inc. (BMV:IBKR)
Mexico · Delayed Price · Currency is MXN 1,200.00
0.00 (0.00%)
At close: Feb 27, 2026
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,206.00 | 1,206.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.87% | 397 |
| Feb 25, 2026 | 1,248.25 | 1,248.25 | 1,248.25 | 1,248.25 | 1,246.87 | -2.48% | 1,188 |
| Feb 13, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,278.59 | -3.90% | 73 |
| Feb 9, 2026 | 1,315.00 | 1,332.00 | 1,315.00 | 1,332.00 | 1,330.53 | -0.97% | 278 |
| Jan 27, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,343.52 | - | 25 |
| Jan 22, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,343.52 | 1.20% | 14 |
| Jan 21, 2026 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,327.53 | 5.98% | 27 |
| Jan 20, 2026 | 1,270.00 | 1,270.00 | 1,254.00 | 1,254.00 | 1,252.62 | -3.14% | 32 |
| Jan 16, 2026 | 1,294.71 | 1,294.71 | 1,294.71 | 1,294.71 | 1,293.28 | -1.99% | 574 |
| Jan 15, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,319.54 | 2.88% | 11 |
| Jan 13, 2026 | 1,250.00 | 1,284.00 | 1,250.00 | 1,284.00 | 1,282.58 | - | 414 |
| Jan 7, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,282.58 | 9.32% | 3,240 |
| Dec 29, 2025 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | 1,173.20 | 0.28% | 222 |
| Dec 11, 2025 | 1,171.20 | 1,171.20 | 1,171.20 | 1,171.20 | 1,169.91 | -1.41% | 17 |
| Dec 3, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,186.69 | 3.30% | 6 |
| Dec 1, 2025 | 1,161.00 | 1,161.00 | 1,150.00 | 1,150.00 | 1,148.73 | -3.36% | 35 |
| Nov 28, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,187.22 | 5.45% | 477 |
| Nov 20, 2025 | 1,220.00 | 1,220.00 | 1,128.50 | 1,128.50 | 1,125.87 | -3.96% | 3,263 |
| Nov 18, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,172.26 | -11.89% | 5 |
| Nov 12, 2025 | 1,333.49 | 1,333.49 | 1,333.49 | 1,333.49 | 1,330.38 | 2.07% | 84 |
| Nov 10, 2025 | 1,306.44 | 1,306.44 | 1,306.44 | 1,306.44 | 1,303.39 | 0.81% | 5 |
| Nov 6, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,292.98 | -2.92% | 29 |
| Nov 5, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,331.89 | -1.11% | 13 |
| Nov 3, 2025 | 1,306.00 | 1,350.00 | 1,306.00 | 1,350.00 | 1,346.85 | 5.58% | 1,001 |
| Oct 30, 2025 | 1,300.00 | 1,305.20 | 1,278.50 | 1,278.60 | 1,275.62 | 2.29% | 4,611 |
| Oct 29, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,247.08 | -0.79% | 116 |
| Oct 28, 2025 | 1,239.31 | 1,270.00 | 1,239.31 | 1,260.00 | 1,257.06 | 2.28% | 74 |
| Oct 24, 2025 | 1,231.88 | 1,231.88 | 1,231.88 | 1,231.88 | 1,229.01 | 3.43% | 11 |
| Oct 22, 2025 | 1,170.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,188.22 | -2.38% | 75 |
| Oct 21, 2025 | 1,226.00 | 1,226.00 | 1,220.00 | 1,220.00 | 1,217.15 | - | 64 |
| Oct 20, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,217.15 | -1.21% | 8 |
| Oct 17, 2025 | 1,269.59 | 1,269.59 | 1,235.00 | 1,235.00 | 1,232.12 | -2.37% | 28 |
| Oct 16, 2025 | 1,290.00 | 1,292.00 | 1,255.60 | 1,265.00 | 1,262.05 | -1.94% | 3,734 |
| Oct 15, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,286.99 | -4.44% | 17 |
| Oct 14, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,346.85 | 4.65% | 102 |
| Oct 13, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,286.99 | -3.01% | 90 |
| Oct 10, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,326.90 | 3.10% | 292 |
| Oct 7, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,286.99 | - | 26 |
| Oct 6, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,286.99 | 0.17% | 197 |
| Oct 1, 2025 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 1,284.75 | 2.20% | 3,131 |
| Sep 29, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,257.06 | 6.33% | 532 |
| Sep 23, 2025 | 1,191.00 | 1,203.60 | 1,185.00 | 1,185.00 | 1,182.24 | -0.50% | 3,221 |
| Sep 18, 2025 | 1,178.00 | 1,191.00 | 1,178.00 | 1,191.00 | 1,188.22 | 3.04% | 565 |
| Sep 9, 2025 | 1,155.90 | 1,155.90 | 1,155.90 | 1,155.90 | 1,153.20 | 2.25% | 122 |
| Sep 5, 2025 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,127.86 | -5.59% | 77 |
| Sep 3, 2025 | 1,197.49 | 1,197.49 | 1,197.49 | 1,197.49 | 1,194.70 | 3.25% | 114 |
| Aug 28, 2025 | 1,159.77 | 1,159.77 | 1,159.77 | 1,159.77 | 1,155.57 | -0.02% | 20 |
| Aug 27, 2025 | 1,150.00 | 1,174.00 | 1,150.00 | 1,160.00 | 1,155.80 | -1.59% | 239 |