Interactive Brokers Group, Inc. (BMV:IBKR)
Mexico · Delayed Price · Currency is MXN 1,178.69
-25.31 (-2.10%)
At close: Aug 26, 2025, 2:00 PM CST
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,150.00 | 1,174.00 | 1,150.00 | 1,160.00 | - | -1.59% | 171 |
| Aug 26, 2025 | 1,204.00 | 1,204.00 | 1,174.14 | 1,178.69 | - | -2.10% | 353 |
| Aug 25, 2025 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - | - | - |
| Aug 22, 2025 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - | - | - |
| Aug 21, 2025 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - | 0.02% | 5 |
| Aug 20, 2025 | 1,203.78 | 1,203.78 | 1,203.78 | 1,203.78 | - | - | - |
| Aug 19, 2025 | 1,203.78 | 1,203.78 | 1,203.78 | 1,203.78 | - | - | - |
| Aug 18, 2025 | 1,203.78 | 1,203.78 | 1,203.78 | 1,203.78 | - | - | - |
| Aug 15, 2025 | 1,203.78 | 1,203.78 | 1,203.78 | 1,203.78 | - | - | - |
| Aug 14, 2025 | 1,207.00 | 1,207.00 | 1,203.78 | 1,203.78 | - | 2.45% | 478 |
| Aug 13, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | -6.75% | 852 |
| Aug 12, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 4.13% | 108 |
| Aug 11, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - | - |
| Aug 8, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - | - |
| Aug 7, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - | - |
| Aug 6, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - | - |
| Aug 5, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - | - |
| Aug 4, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | -2.89% | 75 |
| Aug 1, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | - | - | - |
| Jul 31, 2025 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | - | - | - |
| Jul 30, 2025 | 1,250.00 | 1,250.00 | 1,246.00 | 1,246.00 | - | 1.71% | 136 |
| Jul 29, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 0.41% | 14 |
| Jul 28, 2025 | 1,219.00 | 1,220.00 | 1,219.00 | 1,220.00 | - | 8.44% | 70 |
| Jul 25, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | - | - |
| Jul 24, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | - | - |
| Jul 23, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | - | - |
| Jul 22, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | - | - |
| Jul 21, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | - | - |
| Jul 18, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | - | - |
| Jul 17, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 0.67% | 133 |
| Jul 16, 2025 | 1,117.48 | 1,117.48 | 1,117.48 | 1,117.48 | - | 1.59% | 46 |
| Jul 15, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | - |
| Jul 14, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | - |
| Jul 11, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 8.35% | 100 |
| Jul 10, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jul 9, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jul 8, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jul 7, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jul 4, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jul 3, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jul 2, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jul 1, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jun 30, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jun 27, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jun 26, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jun 25, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jun 24, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jun 23, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jun 20, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |
| Jun 19, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - | - | - |