Mexico - Delayed Quote
MXN
Grupo México, S.A.B. de C.V. (GMEXICOB.MX)
224.31
-9.37
(-4.01%)
At close: October 30 at 1:59:56 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
231.13
231.13
223.11
224.32
224.32
6,831,049
Oct 29, 2026
235.47
235.70
230.59
233.03
233.03
4,318,787
Oct 28, 2026
232.80
236.49
231.01
234.69
234.69
7,058,051
Oct 27, 2026
229.23
234.79
228.50
233.46
233.46
9,097,758
Oct 26, 2026
228.86
231.88
227.09
228.21
228.21
6,681,480
Oct 23, 2026
231.36
234.90
227.66
229.09
229.09
8,633,593
Oct 22, 2026
239.50
239.50
228.92
231.95
231.95
10,430,873
Oct 21, 2026
240.61
245.50
234.60
243.37
243.37
8,727,704
Oct 20, 2026
243.95
248.40
240.00
240.47
240.47
5,677,279
Oct 19, 2026
245.00
248.59
240.00
243.56
243.56
5,220,847
Oct 16, 2026
239.66
245.46
237.32
244.87
244.87
7,948,843
Oct 15, 2026
239.50
241.22
234.51
239.39
239.39
6,126,934
Oct 14, 2026
242.00
246.16
239.63
240.56
240.56
11,739,678
Oct 13, 2026
242.00
246.54
241.27
245.59
245.59
6,732,540
Oct 12, 2026
242.50
243.90
240.03
242.00
242.00
4,629,884
Oct 9, 2026
232.00
243.65
232.00
242.10
242.10
5,151,547
Oct 8, 2026
230.04
233.48
229.55
230.51
230.51
5,723,585
Oct 7, 2026
231.99
232.27
225.51
230.65
230.65
3,681,393
Oct 6, 2026
235.40
235.73
230.30
232.89
232.89
6,164,429
Oct 5, 2026
236.90
238.26
230.50
235.37
235.37
6,074,982
Oct 2, 2026
224.00
233.95
223.66
232.40
232.40
7,006,193
Oct 1, 2026
225.21
227.00
222.02
224.19
224.19
5,024,036
Sep 30, 2026
227.89
229.00
223.60
225.65
225.65
9,448,946
Sep 29, 2026
225.00
228.00
222.70
226.15
226.15
8,418,889
Sep 28, 2026
221.00
226.14
218.50
225.36
225.36
3,562,323
Sep 25, 2026
220.65
225.71
219.53
224.11
224.11
5,910,931
Sep 24, 2026
220.70
222.15
218.23
220.65
220.65
4,713,086
Sep 23, 2026
220.98
222.00
217.16
220.64
220.64
4,305,079
Sep 22, 2026
214.46
223.96
214.45
222.16
222.16
3,877,569
Sep 21, 2026
219.00
219.00
211.52
214.46
214.46
3,732,468
Sep 18, 2026
217.90
218.23
209.00
211.86
211.86
22,455,181
Sep 17, 2026
215.48
219.64
212.61
216.05
216.05
5,728,119
Sep 15, 2026
214.02
215.84
209.50
213.20
213.20
4,518,089
Sep 14, 2026
217.68
217.68
211.01
214.00
214.00
4,431,503
Sep 11, 2026
218.51
221.15
216.90
218.30
218.30
3,744,638
Sep 10, 2026
223.00
223.03
217.64
218.34
218.34
5,450,489
Sep 9, 2026
229.33
232.96
227.57
228.50
228.50
4,627,921
Sep 8, 2026
224.08
234.46
223.62
229.56
229.56
4,317,016
Sep 7, 2026
225.00
225.00
221.60
221.60
221.60
810,740
Sep 4, 2026
224.99
225.90
222.18
223.77
223.77
2,689,009
Sep 3, 2026
225.81
230.00
220.05
225.00
225.00
7,280,898
Sep 2, 2026
223.52
226.41
221.50
222.88
222.88
5,033,115
Sep 1, 2026
231.60
233.35
222.00
223.18
223.18
4,559,064
Aug 31, 2026
228.49
235.39
226.54
232.59
232.59
9,833,670
Aug 28, 2026
231.75
233.03
224.51
229.31
229.31
2,848,419
Aug 27, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
232.03
234.00
229.00
230.52
230.52
4,695,344
Aug 27, 2026
195:194
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
233.81
238.24
231.84
233.12
232.32
3,349,794
Aug 25, 2026
236.48
237.35
231.09
236.61
235.80
4,346,579
Aug 24, 2026
235.78
239.73
231.82
236.11
235.30
3,500,848
Aug 21, 2026
223.84
237.50
222.97
235.78
234.98
4,748,942
Aug 20, 2026
217.88
223.25
217.39
222.06
221.29
3,775,876
Aug 19, 2026
216.38
223.48
215.97
217.83
217.08
4,789,103
Aug 18, 2026
218.27
218.36
213.92
215.72
214.98
2,501,507
Aug 17, 2026
216.88
218.86
215.38
217.35
216.60
3,454,694
Aug 14, 2026
219.57
220.87
214.40
215.86
215.12
3,593,876
Aug 13, 2026
223.75
223.75
217.39
218.25
217.51
3,808,007
Aug 12, 2026
222.46
225.02
221.03
223.34
222.57
3,335,949
Aug 11, 2026
223.85
224.80
220.09
220.81
220.05
3,075,781
Aug 10, 2026
224.31
225.72
220.04
223.85
223.08
2,497,484
Aug 7, 2026
220.84
226.71
220.84
224.29
223.52
3,411,747
Aug 6, 2026
220.87
225.14
216.99
218.01
217.26
4,803,814
Aug 5, 2026
216.98
221.86
216.98
221.51
220.75
4,677,753
Aug 4, 2026
212.91
220.54
212.29
216.38
215.64
5,755,300
Aug 3, 2026
207.53
211.82
205.24
210.53
209.81
3,707,902
Jul 31, 2026
210.81
214.13
205.94
207.22
206.51
9,398,652
Jul 30, 2026
206.94
212.53
206.94
211.19
210.47
4,271,202
Jul 29, 2026
207.80
209.52
201.46
206.72
206.01
5,765,892
Jul 28, 2026
206.93
210.19
203.24
208.21
207.49
5,708,458
Jul 27, 2026
207.27
209.70
205.47
208.43
207.71
3,792,732
Jul 24, 2026
206.95
210.67
205.22
206.22
205.51
2,952,766
Jul 23, 2026
212.83
214.49
206.76
207.28
206.57
4,538,334
Jul 22, 2026
206.85
214.89
206.85
213.24
212.51
4,751,989
Jul 21, 2026
200.09
208.88
200.09
208.47
207.75
5,084,219
Jul 20, 2026
198.10
202.73
197.79
200.42
199.73
4,799,356
Jul 17, 2026
196.19
200.86
194.00
199.02
198.34
10,265,478
Jul 16, 2026
198.05
200.87
195.37
197.83
197.15
7,250,840
Jul 15, 2026
201.36
201.36
197.08
198.99
198.31
5,543,856
Jul 14, 2026
194.99
202.92
194.99
198.59
197.90
7,614,965
Jul 13, 2026
195.99
198.21
193.23
194.76
194.09
5,362,163
Jul 10, 2026
194.10
198.63
193.97
197.60
196.92
5,523,357
Jul 9, 2026
197.99
200.67
193.69
194.90
194.23
5,339,084
Jul 8, 2026
192.01
198.97
188.52
195.36
194.69
8,726,077
Jul 7, 2026
201.74
201.74
192.56
193.11
192.45
3,441,696
Jul 6, 2026
199.47
202.63
199.05
201.36
200.67
3,690,107
Jul 3, 2026
198.87
200.48
197.63
198.33
197.65
1,194,654
Jul 2, 2026
195.11
200.15
193.01
196.46
195.78
3,947,512
Jul 1, 2026
195.99
197.87
194.10
196.01
195.34
3,493,148
Jun 30, 2026
201.18
203.27
195.98
196.61
195.93
6,918,269
Jun 29, 2026
202.94
203.74
195.98
200.10
199.41
2,110,577
Jun 26, 2026
201.96
203.06
197.95
198.97
198.29
4,056,683
Jun 25, 2026
198.87
203.64
195.49
201.95
201.26
4,060,189
Jun 24, 2026
203.95
203.95
194.00
195.63
194.96
8,640,424
Jun 23, 2026
205.74
207.74
197.91
205.04
204.34
6,926,891
Jun 22, 2026
205.96
210.30
202.56
209.28
208.56
4,323,708
Jun 19, 2026
213.51
213.51
205.31
206.44
205.73
12,159,832
Jun 18, 2026
213.90
216.16
209.47
213.11
212.38
9,058,547
Jun 17, 2026
214.11
218.37
212.62
213.88
213.14
3,719,041
Jun 16, 2026
212.26
217.87
211.89
213.30
212.57
4,145,718
Jun 15, 2026
210.92
218.86
210.92
213.07
212.34
4,370,015
Jun 12, 2026
205.44
211.97
205.36
208.27
207.55
2,937,332
Jun 11, 2026
198.48
206.17
197.58
205.41
204.71
5,389,956
Jun 10, 2026
200.39
201.95
195.54
196.98
196.31
4,409,009
Jun 9, 2026
201.66
204.94
196.79
200.72
200.03
7,189,923
Jun 8, 2026
203.95
204.73
200.13
201.43
200.74
4,012,814
Jun 5, 2026
204.90
207.08
198.65
201.21
200.52
6,498,091
Jun 4, 2026
213.22
213.22
205.88
210.37
209.64
4,668,550
Jun 3, 2026
218.49
218.49
212.32
212.61
211.88
3,668,939
Jun 2, 2026
218.87
222.68
214.99
218.77
218.02
7,192,001
Jun 1, 2026
213.06
218.54
207.95
214.72
213.99
6,364,907
May 29, 2026
1.641538
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
211.91
215.89
207.07
213.19
212.46
29,458,826
May 28, 2026
213.70
215.89
208.03
214.15
211.78
5,136,648
May 27, 2026
211.26
215.34
210.42
214.51
212.14
4,586,280
May 26, 2026
203.96
212.90
203.96
212.54
210.19
2,123,110
May 25, 2026
205.04
206.85
203.00
205.20
202.93
499,216
May 22, 2026
205.84
205.84
201.79
204.89
202.63
3,087,672
May 21, 2026
203.10
203.95
198.65
202.11
199.87
4,098,029
May 20, 2026
198.38
205.32
196.05
201.99
199.75
3,539,682
May 19, 2026
199.47
200.77
195.07
198.43
196.23
7,335,652
May 18, 2026
203.75
203.75
195.16
199.37
197.17
4,672,736
May 15, 2026
206.34
206.34
197.98
201.06
198.84
7,522,411
May 14, 2026
215.39
215.39
207.12
209.92
207.59
5,239,151
May 13, 2026
207.43
214.89
206.18
214.11
211.74
5,388,575
May 12, 2026
206.13
209.42
201.96
208.33
206.02
8,425,838
May 11, 2026
204.82
211.62
201.96
206.11
203.83
9,073,089
May 8, 2026
204.23
208.43
203.45
204.62
202.35
3,630,005
May 7, 2026
201.26
206.93
200.62
202.89
200.65
6,486,608
May 6, 2026
194.99
201.90
194.99
201.18
198.96
9,841,866
May 5, 2026
189.22
193.51
189.06
191.32
189.21
11,903,902
May 4, 2026
191.21
191.21
186.57
188.11
186.03
8,854,656
Apr 30, 2026
190.76
193.09
187.27
190.52
188.41
7,717,160
Apr 29, 2026
192.41
192.41
186.85
189.16
187.07
5,476,595
Apr 28, 2026
194.00
195.55
186.59
187.65
185.58
4,740,585
Apr 27, 2026
197.36
199.67
194.95
195.73
193.56
3,859,390
Apr 24, 2026
194.99
210.56
194.99
198.97
196.77
4,132,248
Apr 23, 2026
200.96
202.24
193.83
195.53
193.37
5,532,056
Apr 22, 2026
199.97
204.40
198.97
200.97
198.75
6,997,377
Apr 21, 2026
209.12
210.91
198.20
198.80
196.59
10,934,138
Apr 20, 2026
210.12
210.74
206.66
209.36
207.04
4,949,198
Apr 17, 2026
207.43
210.57
205.70
209.09
206.78
5,208,274
Apr 16, 2026
206.34
207.39
202.85
207.02
204.73
5,495,626
Apr 15, 2026
206.21
208.65
202.03
207.26
204.97
8,259,168
Apr 14, 2026
207.83
209.90
203.55
205.25
202.98
6,354,702
Apr 13, 2026
204.54
207.84
204.25
206.44
204.15
6,086,193
Apr 10, 2026
203.11
209.08
203.11
205.28
203.01
5,700,289
Apr 9, 2026
204.24
207.43
200.44
202.65
200.40
6,564,250
Apr 8, 2026
200.96
211.93
198.97
205.74
203.46
6,816,421
Apr 7, 2026
195.99
196.26
191.82
194.68
192.52
3,610,981
Apr 6, 2026
194.77
198.97
192.36
195.54
193.38
2,733,673
Apr 1, 2026
191.51
196.46
191.51
194.77
192.61
5,219,764
Mar 31, 2026
182.57
193.78
182.57
190.73
188.62
9,940,834
Mar 30, 2026
180.21
187.13
180.21
181.59
179.58
7,152,968
Mar 27, 2026
186.52
188.55
179.32
180.18
178.19
6,194,180
Mar 26, 2026
190.32
190.35
185.05
186.25
184.19
14,365,520
Mar 25, 2026
186.04
192.30
180.90
190.52
188.41
9,944,643
Mar 24, 2026
175.05
182.80
173.22
181.48
179.48
8,624,744
Mar 23, 2026
173.26
179.07
173.26
176.78
174.82
6,996,138
Mar 20, 2026
178.91
180.27
171.40
172.87
170.96
20,359,115
Mar 19, 2026
179.08
180.53
174.45
178.91
176.93
9,310,460
Mar 18, 2026
188.13
188.13
184.12
185.05
183.00
12,645,022
Mar 17, 2026
184.48
192.31
184.48
191.25
189.14
6,132,131
Mar 13, 2026
193.01
193.01
185.32
186.19
184.13
4,691,410
Mar 12, 2026
199.81
199.94
188.15
190.82
188.70
6,757,644
Mar 11, 2026
198.62
201.96
195.74
200.94
198.72
6,750,466
Mar 10, 2026
197.94
203.36
195.93
198.64
196.44
6,743,511
Mar 9, 2026
192.01
194.82
183.40
194.23
192.08
7,137,372
Mar 6, 2026
198.47
200.28
192.39
193.19
191.06
4,757,342
Mar 5, 2026
217.04
217.04
198.38
199.44
197.23
6,287,287
Mar 4, 2026
205.11
212.57
203.95
211.79
209.44
7,648,420
Mar 3, 2026
215.79
215.79
196.98
204.69
202.43
12,653,473
Mar 2, 2026
217.88
219.81
213.81
219.01
216.59
5,231,356
Feb 27, 2026
1.492308
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
215.51
220.17
212.64
217.14
214.74
11,190,259
Feb 26, 2026
212.85
215.84
203.95
215.53
211.67
7,059,818
Feb 25, 2026
207.93
214.39
205.48
212.85
209.04
7,933,639
Feb 24, 2026
203.94
207.66
200.99
207.03
203.32
9,104,834
Feb 23, 2026
202.87
207.71
200.54
203.95
200.29
5,481,512
Feb 20, 2026
200.15
203.99
199.58
203.95
200.29
2,906,382
Feb 19, 2026
197.98
201.96
194.50
201.51
197.90
4,592,383
Feb 18, 2026
195.94
201.89
195.76
198.02
194.47
6,333,098
Feb 17, 2026
201.64
202.43
191.26
195.15
191.66
4,835,797
Feb 16, 2026
204.43
204.43
200.97
202.75
199.12
444,918
Feb 13, 2026
202.74
204.18
197.50
203.44
199.80
4,679,932
Feb 12, 2026
205.72
207.19
199.07
201.48
197.87
5,010,465
Feb 11, 2026
201.99
205.31
200.77
205.20
201.53
6,903,140
Feb 10, 2026
207.93
208.21
200.26
200.85
197.26
6,391,991
Feb 9, 2026
206.93
212.27
206.63
208.14
204.41
6,190,920
Feb 6, 2026
199.49
206.64
198.42
206.61
202.91
5,934,518
Feb 5, 2026
199.68
201.98
196.09
199.98
196.40
6,770,875
Feb 4, 2026
208.43
208.82
197.65
203.06
199.42
8,859,523
Feb 3, 2026
195.10
208.82
195.10
207.93
204.20
11,973,708
Jan 30, 2026
205.94
207.58
191.42
191.84
188.40
11,496,398
Jan 29, 2026
206.16
208.92
202.06
208.19
204.46
11,839,939
Jan 28, 2026
201.63
203.75
195.46
200.36
196.77
11,127,290
Jan 27, 2026
198.55
200.95
197.08
198.93
195.37
6,849,446
Jan 26, 2026
194.00
202.73
193.03
198.60
195.04
7,859,142
Jan 23, 2026
193.91
195.01
186.38
192.02
188.58
9,215,479
Jan 22, 2026
194.99
196.98
192.01
192.37
188.92
6,661,309
Jan 21, 2026
197.89
202.95
194.00
194.21
190.73
7,322,429
Jan 20, 2026
198.95
198.97
195.18
197.40
193.87
4,956,692
Jan 19, 2026
194.27
198.97
193.50
198.85
195.28
1,858,820
Jan 16, 2026
192.96
193.82
189.87
193.02
189.56
8,488,500
Jan 15, 2026
195.98
198.46
191.50
193.51
190.05
9,901,062
Jan 14, 2026
189.13
197.08
189.13
196.35
192.83
7,345,245
Jan 13, 2026
189.53
190.90
186.04
188.48
185.10
7,603,844
Jan 12, 2026
182.19
189.05
182.19
187.73
184.37
5,544,151
Jan 9, 2026
176.27
182.46
176.09
181.28
178.03
9,687,800
Jan 8, 2026
176.08
176.43
172.66
175.65
172.51
6,148,973
Jan 7, 2026
178.05
178.05
171.13
175.42
172.27
6,063,891
Jan 6, 2026
174.60
180.57
174.60
178.06
174.87
9,767,584
Jan 5, 2026
170.62
176.79
170.62
174.10
170.98
5,881,144
Jan 2, 2026
171.41
175.52
165.69
168.75
165.73
2,367,376
Dec 31, 2025
169.12
169.63
167.16
169.33
166.29
1,901,145
Dec 30, 2025
170.86
172.35
168.13
169.17
166.14
3,114,619
Dec 29, 2025
171.91
171.91
167.26
169.55
166.51
3,137,540
Dec 26, 2025
174.42
176.08
172.11
172.42
169.33
993,015
Dec 24, 2025
174.09
174.10
170.38
173.43
170.32
523,765
Dec 23, 2025
169.99
174.42
168.75
173.70
170.59
3,104,577
Dec 22, 2025
163.80
170.33
163.80
170.12
167.07
3,946,548
Dec 19, 2025
168.13
173.52
163.05
164.21
161.27
41,279,468
Dec 18, 2025
165.14
170.49
161.39
168.66
165.64
5,552,375
Dec 17, 2025
167.16
168.07
161.26
162.20
159.30
4,556,897
Dec 16, 2025
169.81
169.81
164.92
165.36
162.39
7,174,589
Dec 15, 2025
171.66
173.12
167.84
169.32
166.28
4,664,725
Dec 11, 2025
165.54
173.85
164.28
171.29
168.22
6,657,511
Dec 10, 2025
166.25
166.84
163.06
165.07
162.11
4,033,913
Dec 9, 2025
165.29
168.93
165.15
166.52
163.54
10,241,043
Dec 8, 2025
168.13
168.63
165.51
165.51
162.54
8,818,717
Dec 5, 2025
166.63
168.62
164.99
165.84
162.86
2,943,868
Dec 4, 2025
164.55
166.59
161.58
165.43
162.46
3,234,183
Dec 3, 2025
162.16
164.85
159.48
164.23
161.29
4,145,964
Dec 2, 2025
161.46
163.69
160.24
161.57
158.67
5,055,736
Dec 1, 2025
161.20
162.16
159.58
161.66
158.76
5,264,524
Nov 28, 2025
1.492308
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
156.29
161.17
155.20
159.08
156.23
2,902,380
Nov 27, 2025
156.71
158.96
155.78
156.60
152.33
706,493
Nov 26, 2025
158.89
160.54
154.21
157.88
153.57
5,177,274
Nov 25, 2025
154.79
159.18
154.20
157.97
153.66
8,223,760
Nov 24, 2025
149.23
155.64
148.96
154.90
150.68
15,251,527
Nov 21, 2025
146.23
150.62
139.28
148.53
144.48
5,069,752
Nov 20, 2025
151.29
153.37
145.72
145.77
141.79
3,898,288
Nov 19, 2025
148.83
151.85
148.83
150.34
146.23
6,825,341
Nov 18, 2025
155.01
155.01
148.35
149.32
145.25
5,496,995
Nov 14, 2025
155.00
156.09
152.33
153.55
149.36
3,470,944
Nov 13, 2025
160.01
161.62
155.02
155.89
151.63
4,340,057
Nov 12, 2025
161.67
162.90
158.35
158.60
154.28
5,990,590
Nov 11, 2025
158.10
161.68
157.87
161.67
157.26
4,430,929
Nov 10, 2025
160.48
162.61
156.69
158.66
154.33
4,254,467
Nov 7, 2025
158.02
160.16
158.01
158.93
154.60
1,971,339
Nov 6, 2025
159.18
159.68
157.41
157.44
153.14
1,847,501
Nov 5, 2025
152.24
158.97
151.99
158.06
153.74
4,654,187
Nov 4, 2025
154.10
156.04
150.77
151.20
147.08
4,292,968
Nov 3, 2025
160.60
160.60
154.86
155.11
150.88
3,976,575
Oct 31, 2025
164.86
166.14
158.39
159.49
155.14
6,790,270
Oct 30, 2025
162.41
165.64
159.18
164.70
160.21
4,378,494
