Skip to main content
Grupo México, S.A.B. de C.V. (BMV:GMEXICO.B)
Mexico flag Mexico · Delayed Price · Currency is MXN
196.56
-3.43 (-1.72%)
At close: Apr 27, 2026

Grupo México Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026198.38200.70195.95196.56196.56-1.72%3,839,808
Apr 24, 2026196.00211.65196.00199.99199.991.75%4,111,085
Apr 23, 2026202.00203.28194.83196.56196.56-3.13%5,502,461
Apr 22, 2026201.00205.45200.00202.92202.921.43%6,851,311
Apr 21, 2026210.20212.00199.22200.05200.05-5.24%10,834,827
Apr 20, 2026211.20211.83207.73211.12211.120.18%4,925,968
Apr 17, 2026208.50211.66206.76210.75210.751.40%5,173,898
Apr 16, 2026207.40208.46203.90207.85207.85-0.11%5,467,801
Apr 15, 2026207.27209.73203.07208.08208.080.81%8,215,014
Apr 14, 2026208.90210.98204.60206.41206.41-0.44%6,301,910
Apr 13, 2026205.59208.91205.30207.33207.330.33%6,048,044
Apr 10, 2026204.16210.16204.16206.64206.641.85%5,671,179
Apr 9, 2026205.29208.50201.47202.88202.88-1.40%6,530,967
Apr 8, 2026202.00213.02200.00205.77205.775.24%6,772,028
Apr 7, 2026197.00197.27192.81195.53195.53-0.25%3,591,964
Apr 6, 2026195.77200.00193.35196.02196.02-0.22%2,719,357
Apr 1, 2026192.50197.47192.50196.46196.462.37%5,183,070
Mar 31, 2026183.51194.78183.51191.92191.925.16%9,885,245
Mar 30, 2026181.14188.09181.14182.50182.500.83%7,112,645
Mar 27, 2026187.48189.52180.24181.00181.00-3.46%6,153,907
Mar 26, 2026191.30191.33186.00187.48187.48-2.55%14,299,050
Mar 25, 2026187.00193.29181.83192.38192.385.01%9,817,980
Mar 24, 2026175.95183.74174.11183.20183.203.33%8,550,561
Mar 23, 2026174.15179.99174.15177.29177.292.36%6,981,100
Mar 20, 2026179.83181.20172.28173.21173.21-3.68%20,267,450
Mar 19, 2026180.00181.46175.35179.83179.83-3.34%10,433,780
Mar 18, 2026189.10189.10185.07186.04186.04-2.99%12,580,710
Mar 17, 2026185.43193.30185.43191.77191.772.43%6,100,986
Mar 13, 2026194.00194.00186.28187.22187.22-2.59%4,665,280
Mar 12, 2026200.84200.97189.12192.20192.20-4.78%6,724,721
Mar 11, 2026199.64203.00196.75201.85201.851.09%6,720,837
Mar 10, 2026198.96204.41196.94199.67199.672.49%6,686,787
Mar 9, 2026193.00195.82184.35194.82194.820.55%7,102,643
Mar 6, 2026199.49201.31193.38193.75193.75-3.63%4,742,750
Mar 5, 2026218.16218.16199.40201.05201.05-5.59%6,267,243
Mar 4, 2026206.17213.67205.00212.96212.963.89%7,618,866
Mar 3, 2026216.90216.90198.00204.98204.98-6.92%12,656,820
Mar 2, 2026219.00220.94214.91220.23220.230.55%5,155,264
Feb 27, 2026216.62221.30213.74219.03219.031.21%11,133,160
Feb 26, 2026213.95216.95205.00216.42214.921.15%7,024,014
Feb 25, 2026209.00215.50206.54213.96212.482.93%7,858,988
Feb 24, 2026204.99208.73202.03207.87206.431.41%9,058,202
Feb 23, 2026203.92208.78201.57204.97203.55-5,450,203
Feb 20, 2026201.18205.04200.61204.96203.541.55%2,889,164
Feb 19, 2026199.00203.00195.50201.83200.431.14%4,493,429
Feb 18, 2026196.95202.93196.77199.55198.171.99%6,273,016
Feb 17, 2026202.68203.47192.25195.65194.29-3.95%4,763,714
Feb 16, 2026205.48205.48202.01203.70202.29-0.52%436,637
Feb 13, 2026203.79205.23198.52204.76203.340.86%4,677,044
Feb 12, 2026206.78208.26200.10203.02201.61-1.33%4,984,776
Feb 11, 2026203.03206.37201.80205.76204.332.00%6,868,567
Feb 10, 2026209.00209.28201.29201.72200.32-3.70%6,359,245
Feb 9, 2026208.00213.36207.70209.46208.011.23%6,158,572
Feb 6, 2026200.52207.71199.44206.92205.492.62%5,903,712
Feb 5, 2026200.71203.02197.10201.64200.24-1.54%6,793,751
Feb 4, 2026209.50209.90198.67204.80203.38-1.94%8,828,255
Feb 3, 2026196.11209.90196.11208.85207.407.63%11,914,400
Jan 30, 2026207.00208.65192.41194.05192.71-7.00%11,428,130
Jan 29, 2026207.22210.00203.10208.65207.203.73%11,787,420
Jan 28, 2026202.67204.80196.47201.15199.760.60%11,056,170
Jan 27, 2026199.57201.99198.10199.95198.560.28%6,810,782
Jan 26, 2026195.00203.77194.03199.40198.023.35%7,819,003
Jan 23, 2026194.91196.02187.34192.93191.59-0.53%9,168,993
Jan 22, 2026196.00198.00193.00193.95192.61-0.89%6,609,446
Jan 21, 2026198.91204.00195.00195.70194.34-1.61%7,285,619
Jan 20, 2026199.98200.00196.19198.91197.53-0.37%4,930,465
Jan 19, 2026195.27200.00194.50199.65198.272.90%1,840,907
Jan 16, 2026193.95194.82190.85194.02192.68-0.47%8,444,797
Jan 15, 2026196.99199.48192.49194.93193.58-1.13%9,841,010
Jan 14, 2026190.10198.10190.10197.15195.783.99%7,307,778
Jan 13, 2026190.51191.88187.00189.58188.270.03%7,565,506
Jan 12, 2026183.13190.02183.13189.53188.223.58%5,494,453
Jan 9, 2026177.18183.40177.00182.98181.713.81%9,638,346
Jan 8, 2026176.99177.34173.55176.26175.04-0.44%6,117,340
Jan 7, 2026178.97178.97172.01177.04175.81-1.68%6,032,850
Jan 6, 2026175.50181.50175.50180.06178.812.47%9,717,094
Jan 5, 2026171.50177.70171.50175.72174.503.21%5,851,037
Jan 2, 2026172.29176.42166.54170.26169.080.14%2,354,827
Dec 31, 2025169.99170.50168.02170.03168.850.11%1,890,689
Dec 30, 2025171.74173.24169.00169.85168.67-0.15%3,095,026
Dec 29, 2025172.80172.80168.12170.11168.93-1.84%3,121,358
Dec 26, 2025175.32176.99173.00173.29172.09-0.60%987,928
Dec 24, 2025174.99175.00171.26174.33173.12-0.13%521,163
Dec 23, 2025170.87175.32169.62174.56173.352.62%3,088,757
Dec 22, 2025164.64171.21164.64170.11168.933.33%3,926,537
Dec 19, 2025169.00174.41163.89164.63163.49-3.17%41,068,370
Dec 18, 2025165.99171.37162.22170.02168.844.46%5,435,104
Dec 17, 2025168.02168.94162.09162.76161.63-2.35%4,533,632
Dec 16, 2025170.69170.69165.77166.68165.52-1.96%7,037,968
Dec 15, 2025172.54174.01168.71170.01168.83-1.47%4,638,010
Dec 11, 2025166.39174.75165.13172.54171.344.21%6,623,475
Dec 10, 2025167.11167.70163.90165.57164.42-0.76%4,006,769
Dec 9, 2025166.14169.80166.00166.84165.68-0.29%10,188,730
Dec 8, 2025169.00169.50166.36167.32166.160.70%8,773,780
Dec 5, 2025167.49169.49165.84166.15165.00-0.51%2,929,121
Dec 4, 2025165.40167.45162.41167.01165.851.32%3,217,619
Dec 3, 2025163.00165.70160.30164.84163.701.78%4,124,703
Dec 2, 2025162.29164.53161.07161.95160.83-0.12%5,023,027
Dec 1, 2025162.03163.00160.40162.15161.031.66%5,237,608
Nov 28, 2025157.10162.00156.00159.50158.391.30%2,886,352