Interactive Brokers Group, Inc. (BMV:IBKR)
Mexico
· Delayed Price · Currency is MXN 1,188.00
+38.00 (3.30%)
At close: Dec 3, 2025
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 3.30% | 6 |
| Dec 1, 2025 | 1,161.00 | 1,161.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.36% | 35 |
| Nov 28, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,188.54 | 5.45% | 477 |
| Nov 20, 2025 | 1,220.00 | 1,220.00 | 1,128.50 | 1,128.50 | 1,127.11 | -3.96% | 3,263 |
| Nov 18, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,173.55 | -11.89% | 5 |
| Nov 12, 2025 | 1,333.49 | 1,333.49 | 1,333.49 | 1,333.49 | 1,331.85 | 2.07% | 84 |
| Nov 10, 2025 | 1,306.44 | 1,306.44 | 1,306.44 | 1,306.44 | 1,304.83 | 0.81% | 5 |
| Nov 6, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,294.41 | -2.92% | 29 |
| Nov 5, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,333.36 | -1.11% | 13 |
| Nov 3, 2025 | 1,306.00 | 1,350.00 | 1,306.00 | 1,350.00 | 1,348.34 | 5.58% | 1,001 |
| Oct 30, 2025 | 1,300.00 | 1,305.20 | 1,278.50 | 1,278.60 | 1,277.03 | 2.29% | 4,611 |
| Oct 29, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,248.46 | -0.79% | 116 |
| Oct 28, 2025 | 1,239.31 | 1,270.00 | 1,239.31 | 1,260.00 | 1,258.45 | 2.28% | 74 |
| Oct 24, 2025 | 1,231.88 | 1,231.88 | 1,231.88 | 1,231.88 | 1,230.36 | 3.43% | 11 |
| Oct 22, 2025 | 1,170.00 | 1,191.00 | 1,170.00 | 1,191.00 | 1,189.53 | -2.38% | 75 |
| Oct 21, 2025 | 1,226.00 | 1,226.00 | 1,220.00 | 1,220.00 | 1,218.50 | - | 64 |
| Oct 20, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,218.50 | -1.21% | 8 |
| Oct 17, 2025 | 1,269.59 | 1,269.59 | 1,235.00 | 1,235.00 | 1,233.48 | -2.37% | 28 |
| Oct 16, 2025 | 1,290.00 | 1,292.00 | 1,255.60 | 1,265.00 | 1,263.44 | -1.94% | 3,734 |
| Oct 15, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.41 | -4.44% | 17 |
| Oct 14, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,348.34 | 4.65% | 102 |
| Oct 13, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.41 | -3.01% | 90 |
| Oct 10, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,328.36 | 3.10% | 292 |
| Oct 7, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.41 | - | 26 |
| Oct 6, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,288.41 | 0.17% | 197 |
| Oct 1, 2025 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 1,286.17 | 2.20% | 3,131 |
| Sep 29, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,258.45 | 6.33% | 532 |
| Sep 23, 2025 | 1,191.00 | 1,203.60 | 1,185.00 | 1,185.00 | 1,183.54 | -0.50% | 3,221 |
| Sep 18, 2025 | 1,178.00 | 1,191.00 | 1,178.00 | 1,191.00 | 1,189.53 | 3.04% | 565 |
| Sep 9, 2025 | 1,155.90 | 1,155.90 | 1,155.90 | 1,155.90 | 1,154.48 | 2.25% | 122 |
| Sep 5, 2025 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,129.11 | -5.59% | 77 |
| Sep 3, 2025 | 1,197.49 | 1,197.49 | 1,197.49 | 1,197.49 | 1,196.02 | 3.25% | 114 |
| Aug 28, 2025 | 1,159.77 | 1,159.77 | 1,159.77 | 1,159.77 | 1,156.85 | -0.02% | 20 |
| Aug 27, 2025 | 1,150.00 | 1,174.00 | 1,150.00 | 1,160.00 | 1,157.08 | -1.59% | 239 |
| Aug 26, 2025 | 1,204.00 | 1,204.00 | 1,174.14 | 1,178.69 | 1,175.72 | -2.10% | 353 |
| Aug 21, 2025 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,200.97 | 0.02% | 5 |
| Aug 14, 2025 | 1,207.00 | 1,207.00 | 1,203.78 | 1,203.78 | 1,200.75 | 2.45% | 478 |
| Aug 13, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,172.04 | -6.75% | 852 |
| Aug 12, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,256.83 | 4.13% | 113 |
| Aug 4, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,206.96 | -2.89% | 76 |
| Jul 30, 2025 | 1,250.00 | 1,250.00 | 1,246.00 | 1,246.00 | 1,242.87 | 1.71% | 752 |
| Jul 29, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,221.92 | 0.41% | 20 |
| Jul 28, 2025 | 1,219.00 | 1,220.00 | 1,219.00 | 1,220.00 | 1,216.93 | 8.44% | 72 |
| Jul 17, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,122.17 | 0.67% | 133 |
| Jul 16, 2025 | 1,117.48 | 1,117.48 | 1,117.48 | 1,117.48 | 1,114.67 | 1.59% | 46 |
| Jul 11, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,097.23 | 8.35% | 100 |
| Jun 6, 2025 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | 1,012.70 | 2.29% | 400 |