Grupo México, S.A.B. de C.V. (GMBXF)
OTCMKTS
· Delayed Price · Currency is USD
11.03
-0.55 (-4.77%)
At close: Mar 6, 2026
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 9.82 | 10.02 | 9.50 | 9.75 | 9.75 | 0.10% | 16,474 |
| Dec 23, 2025 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | 5.53% | 11,862 |
| Dec 22, 2025 | 9.45 | 9.45 | 9.03 | 9.23 | 9.23 | -1.81% | 5,856 |
| Dec 19, 2025 | 9.45 | 9.72 | 9.31 | 9.40 | 9.40 | - | 21,709 |
| Dec 18, 2025 | 9.07 | 9.40 | 9.07 | 9.40 | 9.40 | 4.10% | 22,633 |
| Dec 17, 2025 | 9.05 | 9.15 | 9.01 | 9.03 | 9.03 | -3.11% | 5,714 |
| Dec 16, 2025 | 9.37 | 9.60 | 9.31 | 9.32 | 9.32 | -3.02% | 15,837 |
| Dec 15, 2025 | 9.70 | 9.70 | 9.40 | 9.61 | 9.61 | 0.10% | 8,309 |
| Dec 12, 2025 | 9.88 | 9.88 | 9.40 | 9.60 | 9.60 | 0.42% | 3,031 |
| Dec 11, 2025 | 9.22 | 9.84 | 9.01 | 9.56 | 9.56 | 3.86% | 17,058 |
| Dec 10, 2025 | 9.40 | 9.40 | 9.07 | 9.21 | 9.21 | -1.66% | 14,847 |
| Dec 9, 2025 | 9.20 | 9.36 | 9.20 | 9.36 | 9.36 | 1.74% | 10,271 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.17 | 9.20 | 9.20 | -0.65% | 6,970 |
| Dec 5, 2025 | 9.11 | 9.27 | 9.11 | 9.26 | 9.26 | 1.54% | 6,711 |
| Dec 4, 2025 | 9.03 | 9.15 | 9.00 | 9.12 | 9.12 | 2.47% | 15,249 |
| Dec 3, 2025 | 8.96 | 9.06 | 8.90 | 8.90 | 8.90 | 0.11% | 5,899 |
| Dec 2, 2025 | 8.94 | 9.00 | 8.85 | 8.89 | 8.89 | 0.45% | 123,131 |
| Dec 1, 2025 | 8.75 | 9.06 | 8.75 | 8.85 | 8.85 | 5.36% | 461,980 |
| Nov 28, 2025 | 8.68 | 8.71 | 8.39 | 8.40 | 8.40 | -0.59% | 8,980 |
| Nov 26, 2025 | 8.90 | 8.90 | 8.45 | 8.45 | 8.45 | -2.59% | 4,892 |
| Nov 25, 2025 | 8.50 | 8.74 | 8.43 | 8.68 | 8.68 | 2.86% | 6,056 |
| Nov 24, 2025 | 8.17 | 8.44 | 8.17 | 8.43 | 8.43 | 4.51% | 15,044 |
| Nov 21, 2025 | 7.96 | 8.07 | 7.85 | 8.07 | 8.07 | 0.12% | 5,190 |
| Nov 20, 2025 | 8.29 | 8.29 | 7.82 | 8.06 | 8.06 | -3.12% | 37,598 |
| Nov 19, 2025 | 8.08 | 8.32 | 8.08 | 8.32 | 8.32 | 2.09% | 2,335 |
| Nov 18, 2025 | 8.20 | 8.29 | 8.15 | 8.15 | 8.15 | -1.93% | 22,359 |
| Nov 17, 2025 | 8.40 | 8.48 | 8.20 | 8.31 | 8.31 | -2.24% | 12,369 |
| Nov 14, 2025 | 8.40 | 8.52 | 8.40 | 8.50 | 8.50 | -0.47% | 38,772 |
| Nov 13, 2025 | 8.89 | 8.89 | 8.54 | 8.54 | 8.54 | -3.39% | 21,415 |
| Nov 12, 2025 | 9.10 | 9.10 | 8.84 | 8.84 | 8.84 | -0.09% | 43,665 |
| Nov 11, 2025 | 8.84 | 8.85 | 8.80 | 8.85 | 8.85 | -0.58% | 4,521 |
| Nov 10, 2025 | 8.26 | 8.91 | 8.26 | 8.90 | 8.90 | 2.83% | 13,533 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.65 | 8.66 | 8.66 | 0.87% | 50,067 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.54 | 8.58 | 8.58 | 0.35% | 17,268 |
| Nov 5, 2025 | 7.88 | 8.93 | 7.75 | 8.55 | 8.55 | 4.91% | 12,615 |
| Nov 4, 2025 | 8.18 | 8.50 | 8.15 | 8.15 | 8.15 | -4.91% | 44,612 |
| Nov 3, 2025 | 8.27 | 8.64 | 8.26 | 8.57 | 8.57 | -0.91% | 2,730 |
| Oct 31, 2025 | 8.49 | 8.85 | 8.49 | 8.65 | 8.65 | -3.67% | 14,389 |
| Oct 30, 2025 | 8.75 | 8.98 | 8.65 | 8.98 | 8.98 | -1.21% | 23,381 |
| Oct 29, 2025 | 8.75 | 9.09 | 8.63 | 9.09 | 9.09 | 6.32% | 109,173 |
| Oct 28, 2025 | 8.25 | 8.66 | 8.25 | 8.55 | 8.55 | 1.42% | 90,134 |
| Oct 27, 2025 | 8.26 | 8.49 | 8.20 | 8.43 | 8.43 | 2.93% | 21,720 |
| Oct 24, 2025 | 8.18 | 8.20 | 8.15 | 8.19 | 8.19 | 1.11% | 12,536 |
| Oct 23, 2025 | 8.10 | 8.16 | 8.00 | 8.10 | 8.10 | - | 22,507 |
| Oct 22, 2025 | 8.15 | 8.15 | 7.98 | 8.10 | 8.10 | 1.00% | 7,603 |
| Oct 21, 2025 | 8.22 | 8.22 | 7.99 | 8.02 | 8.02 | -2.43% | 15,155 |
| Oct 20, 2025 | 8.22 | 8.40 | 8.18 | 8.22 | 8.22 | -0.06% | 45,259 |
| Oct 17, 2025 | 8.22 | 8.23 | 8.01 | 8.23 | 8.23 | 2.68% | 25,726 |
| Oct 16, 2025 | 8.20 | 8.21 | 8.01 | 8.01 | 8.01 | -0.74% | 41,810 |
| Oct 15, 2025 | 8.15 | 8.24 | 8.07 | 8.07 | 8.07 | 2.02% | 70,751 |
| Oct 14, 2025 | 7.90 | 8.05 | 7.74 | 7.91 | 7.91 | -1.49% | 302,350 |
| Oct 13, 2025 | 8.00 | 8.20 | 7.99 | 8.03 | 8.03 | 3.08% | 36,500 |