Grupo México Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.37	11.73	11.30	11.73	11.73	6.03%	11,471
Mar 9, 2026	10.65	11.06	10.33	11.06	11.06	0.34%	19,743
Mar 6, 2026	11.50	11.50	10.93	11.03	11.03	-4.78%	9,415
Mar 5, 2026	12.20	12.20	11.40	11.58	11.58	-5.10%	9,427
Mar 4, 2026	11.75	12.20	11.74	12.20	12.20	5.17%	6,522
Mar 3, 2026	12.40	12.60	11.15	11.60	11.60	-8.70%	84,199
Mar 2, 2026	12.66	12.71	12.52	12.71	12.71	0.43%	72,533
Feb 27, 2026	12.55	12.76	12.45	12.65	12.65	0.40%	75,278
Feb 26, 2026	12.29	12.60	11.90	12.60	12.60	0.64%	26,979
Feb 25, 2026	12.30	12.57	12.15	12.52	12.52	4.04%	34,823
Feb 24, 2026	12.00	12.13	11.59	12.03	12.03	0.87%	20,687
Feb 23, 2026	11.70	12.13	11.70	11.93	11.93	3.47%	36,607
Feb 20, 2026	11.55	12.00	11.48	11.53	11.53	-1.87%	9,547
Feb 19, 2026	11.15	11.75	11.15	11.75	11.75	-	78,405
Feb 18, 2026	11.53	11.75	11.53	11.75	11.75	1.34%	8,110
Feb 17, 2026	11.90	11.90	11.25	11.60	11.60	-4.88%	26,479
Feb 13, 2026	11.45	12.19	11.45	12.19	12.19	3.31%	77,513
Feb 12, 2026	12.05	12.18	11.53	11.80	11.80	-0.84%	27,737
Feb 11, 2026	11.92	12.13	11.80	11.90	11.90	-0.42%	35,017
Feb 10, 2026	12.55	12.55	11.95	11.95	11.95	-1.65%	13,342
Feb 9, 2026	12.15	12.35	12.14	12.15	12.15	3.95%	45,854
Feb 6, 2026	11.15	12.22	11.15	11.69	11.69	1.02%	6,970
Feb 5, 2026	12.19	12.19	11.00	11.57	11.57	-0.17%	33,370
Feb 4, 2026	11.93	12.25	11.48	11.59	11.59	-4.77%	42,463
Feb 3, 2026	11.49	12.27	11.49	12.17	12.17	9.34%	51,658
Feb 2, 2026	11.05	11.49	11.05	11.13	11.13	-	49,815
Jan 30, 2026	12.25	12.25	11.02	11.13	11.13	-8.52%	119,075
Jan 29, 2026	11.90	12.25	11.79	12.17	12.17	4.04%	56,267
Jan 28, 2026	12.14	12.50	11.50	11.70	11.70	1.70%	272,717
Jan 27, 2026	11.50	11.67	11.50	11.50	11.50	0.52%	236,129
Jan 26, 2026	11.35	11.72	10.41	11.44	11.44	3.34%	33,047
Jan 23, 2026	11.30	11.30	10.63	11.07	11.07	-1.77%	80,298
Jan 22, 2026	11.20	11.45	11.01	11.27	11.27	2.08%	11,787
Jan 21, 2026	11.35	11.60	11.04	11.04	11.04	-2.60%	32,948
Jan 20, 2026	11.20	11.74	11.20	11.34	11.34	3.05%	61,596
Jan 16, 2026	10.60	11.01	10.60	11.00	11.00	0.19%	29,091
Jan 15, 2026	11.25	11.35	10.85	10.98	10.98	-0.62%	53,647
Jan 14, 2026	10.85	11.42	10.71	11.05	11.05	2.77%	84,103
Jan 13, 2026	11.73	11.73	10.54	10.75	10.75	1.17%	35,816
Jan 12, 2026	10.70	10.70	10.27	10.63	10.63	3.97%	22,107
Jan 9, 2026	9.70	10.26	9.70	10.22	10.22	4.55%	19,011
Jan 8, 2026	9.80	9.90	9.67	9.78	9.78	-1.26%	45,264
Jan 7, 2026	9.70	9.94	9.70	9.90	9.90	-0.93%	36,008
Jan 6, 2026	10.05	10.08	9.90	9.99	9.99	1.51%	24,990
Jan 5, 2026	9.77	9.84	9.55	9.84	9.84	5.34%	4,646
Jan 2, 2026	9.59	9.78	9.35	9.35	9.35	-1.32%	8,243
Dec 31, 2025	9.36	9.47	9.35	9.47	9.47	-0.42%	4,333
Dec 30, 2025	9.58	9.60	9.40	9.51	9.51	0.21%	8,576
Dec 29, 2025	9.60	9.60	9.43	9.49	9.49	-2.99%	5,203
Dec 26, 2025	9.85	9.96	9.57	9.78	9.78	0.33%	16,152