Interactive Brokers Group, Inc. (BMV:IBKR)
Mexico · Delayed Price · Currency is MXN 1,543.71
-30.61 (-1.94%)
At close: Sep 10, 2026
BMV:IBKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,543.71 | 1,543.71 | 1,543.71 | 1,543.71 | 1,543.71 | -1.94% | 6 |
| Sep 8, 2026 | 1,574.32 | 1,574.32 | 1,574.32 | 1,574.32 | 1,574.32 | 0.47% | 5 |
| Sep 1, 2026 | 1,552.00 | 1,567.00 | 1,550.00 | 1,567.00 | 1,567.00 | -1.97% | 18 |
| Aug 25, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,598.51 | 0.06% | 12 |
| Aug 20, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,597.51 | - | 10 |
| Aug 17, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,597.51 | 1.72% | 36 |
| Aug 13, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,570.54 | - | 7 |
| Aug 12, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,570.54 | 5.53% | 205 |
| Aug 6, 2026 | 1,489.62 | 1,489.62 | 1,489.62 | 1,489.62 | 1,488.23 | -3.33% | 2,246 |
| Aug 4, 2026 | 1,540.95 | 1,540.95 | 1,540.95 | 1,540.95 | 1,539.52 | -1.83% | 6 |
| Jul 31, 2026 | 1,569.74 | 1,569.74 | 1,569.74 | 1,569.74 | 1,568.28 | -1.21% | 13 |
| Jul 23, 2026 | 1,598.00 | 1,598.00 | 1,589.00 | 1,589.00 | 1,587.52 | -2.52% | 274 |
| Jul 22, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.48 | -0.49% | 69 |
| Jul 21, 2026 | 1,651.00 | 1,658.00 | 1,638.00 | 1,638.00 | 1,636.47 | -2.21% | 262 |
| Jul 15, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,673.44 | 1.41% | 50 |
| Jul 6, 2026 | 1,640.00 | 1,651.72 | 1,640.00 | 1,651.72 | 1,650.18 | 4.54% | 94 |
| Jun 26, 2026 | 1,584.11 | 1,584.11 | 1,580.00 | 1,580.00 | 1,578.53 | -5.50% | 314 |
| Jun 23, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,670.44 | -0.48% | 50 |
| Jun 22, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,678.44 | 3.26% | 71 |
| Jun 17, 2026 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,625.49 | 9.04% | 5 |
| Jun 11, 2026 | 1,492.18 | 1,492.18 | 1,492.18 | 1,492.18 | 1,490.79 | 0.54% | 92 |
| Jun 4, 2026 | 1,484.19 | 1,484.19 | 1,484.19 | 1,484.19 | 1,482.81 | -2.03% | 9 |
| Jun 3, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,513.59 | 2.96% | 347 |
| May 29, 2026 | 1,483.00 | 1,483.00 | 1,473.00 | 1,473.00 | 1,470.11 | 0.97% | 273 |
| May 26, 2026 | 1,458.79 | 1,458.79 | 1,458.79 | 1,458.79 | 1,455.93 | -0.69% | 170 |
| May 20, 2026 | 1,468.94 | 1,468.94 | 1,468.94 | 1,468.94 | 1,466.06 | 6.22% | 49 |
| Apr 30, 2026 | 1,382.91 | 1,382.91 | 1,382.91 | 1,382.91 | 1,380.20 | 2.44% | 165 |
| Apr 16, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,347.35 | 2.58% | 84 |
| Apr 14, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,313.42 | 7.08% | 10 |
| Apr 10, 2026 | 1,213.40 | 1,229.00 | 1,213.40 | 1,229.00 | 1,226.59 | -2.09% | 87 |
| Apr 9, 2026 | 1,255.29 | 1,255.29 | 1,255.29 | 1,255.29 | 1,252.83 | 7.57% | 22 |
| Mar 24, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,164.71 | -1.65% | 327 |
| Mar 13, 2026 | 1,186.55 | 1,186.55 | 1,186.55 | 1,186.55 | 1,184.22 | -1.12% | 385 |