Mexico - Delayed Quote
MXN
Gruma, S.A.B. de C.V. (GRUMAB.MX)
242.71
+4.41
(+1.85%)
At close: October 30 at 1:59:54 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
239.50
244.66
237.10
243.13
243.13
1,847,095
Oct 29, 2026
238.88
240.69
237.00
237.88
237.88
915,851
Oct 28, 2026
244.88
245.04
237.00
238.10
238.10
543,447
Oct 27, 2026
248.32
248.39
244.00
244.37
244.37
660,584
Oct 26, 2026
249.62
254.06
245.95
247.95
247.95
348,722
Oct 23, 2026
246.49
253.93
244.29
251.00
251.00
536,081
Oct 22, 2026
244.50
247.46
239.51
245.32
245.32
282,415
Oct 21, 2026
244.40
246.82
242.10
244.54
244.54
381,212
Oct 20, 2026
246.99
247.29
243.46
243.61
243.61
334,422
Oct 19, 2026
242.71
245.77
242.00
243.94
243.94
563,720
Oct 16, 2026
237.60
246.80
237.60
242.71
242.71
591,296
Oct 15, 2026
238.83
241.90
236.47
240.48
240.48
409,839
Oct 14, 2026
240.16
242.33
236.74
238.06
238.06
640,369
Oct 13, 2026
239.61
242.33
237.38
242.10
242.10
307,101
Oct 12, 2026
238.50
239.66
236.61
238.42
238.42
488,616
Oct 9, 2026
236.35
238.62
236.07
238.53
238.53
231,480
Oct 8, 2026
1.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
237.48
239.04
235.66
235.82
235.82
313,418
Oct 7, 2026
237.10
239.45
236.42
237.48
236.04
450,734
Oct 6, 2026
232.00
240.00
232.00
237.81
236.37
318,748
Oct 5, 2026
237.49
239.97
234.06
237.29
235.85
323,775
Oct 2, 2026
237.05
239.55
234.69
237.86
236.42
518,707
Oct 1, 2026
235.64
239.16
233.13
238.49
237.04
699,973
Sep 30, 2026
236.83
238.99
234.16
235.40
233.97
916,078
Sep 29, 2026
238.64
239.42
235.01
236.60
235.17
592,840
Sep 28, 2026
240.07
242.30
237.72
239.38
237.93
535,759
Sep 25, 2026
239.19
239.20
234.90
239.13
237.68
289,255
Sep 24, 2026
235.00
238.75
234.27
237.37
235.93
1,004,902
Sep 23, 2026
235.88
236.50
233.20
235.85
234.42
203,181
Sep 22, 2026
234.40
236.63
233.14
236.53
235.10
266,559
Sep 21, 2026
235.56
237.59
233.20
235.58
234.15
307,731
Sep 18, 2026
237.75
238.00
232.40
235.08
233.65
2,230,500
Sep 17, 2026
231.90
236.60
225.08
236.11
234.68
692,250
Sep 15, 2026
235.95
236.00
227.70
228.11
226.73
516,179
Sep 14, 2026
232.19
235.70
232.19
234.23
232.81
255,255
Sep 11, 2026
236.25
237.53
233.26
233.54
232.12
180,321
Sep 10, 2026
239.13
240.46
236.26
237.06
235.62
260,073
Sep 9, 2026
243.22
243.22
236.65
237.54
236.10
287,259
Sep 8, 2026
239.44
241.93
233.33
238.44
236.99
297,457
Sep 7, 2026
243.70
244.36
237.21
238.03
236.59
83,908
Sep 4, 2026
249.01
249.52
242.86
242.96
241.49
404,058
Sep 3, 2026
247.36
251.98
247.36
248.13
246.63
271,489
Sep 2, 2026
251.44
251.81
246.96
249.49
247.98
261,527
Sep 1, 2026
248.09
253.66
248.09
252.06
250.53
437,913
Aug 31, 2026
248.56
250.13
245.38
249.13
247.62
1,744,470
Aug 28, 2026
252.00
252.00
246.18
249.74
248.23
195,244
Aug 27, 2026
250.50
250.95
247.75
248.61
247.10
188,760
Aug 26, 2026
247.99
251.47
247.14
250.25
248.73
269,515
Aug 25, 2026
251.40
251.60
246.09
250.28
248.76
349,505
Aug 24, 2026
253.28
253.67
251.27
251.39
249.87
218,260
Aug 21, 2026
251.71
253.30
248.60
251.67
250.14
585,189
Aug 20, 2026
251.12
253.70
248.81
252.22
250.69
207,474
Aug 19, 2026
251.84
254.69
250.75
250.77
249.25
287,162
Aug 18, 2026
256.90
256.90
247.05
251.52
249.99
388,968
Aug 17, 2026
255.17
255.19
250.41
250.46
248.94
315,742
Aug 14, 2026
254.25
255.18
253.03
253.05
251.52
267,529
Aug 13, 2026
252.92
256.13
250.64
254.21
252.67
369,083
Aug 12, 2026
253.35
254.74
250.36
252.37
250.84
232,563
Aug 11, 2026
256.50
257.49
251.62
251.62
250.09
301,429
Aug 10, 2026
253.63
255.46
252.00
255.42
253.87
229,856
Aug 7, 2026
253.00
256.13
250.83
254.51
252.97
403,081
Aug 6, 2026
257.00
260.25
253.05
253.56
252.02
318,722
Aug 5, 2026
263.60
263.71
256.50
256.62
255.06
430,458
Aug 4, 2026
264.48
264.98
261.60
263.07
261.47
409,913
Aug 3, 2026
264.68
264.69
256.18
263.20
261.60
1,652,462
Jul 31, 2026
269.30
269.98
257.93
258.23
256.66
483,143
Jul 30, 2026
267.18
270.01
264.70
268.28
266.65
511,705
Jul 29, 2026
264.50
268.70
263.50
267.17
265.55
644,622
Jul 28, 2026
269.99
273.46
267.04
268.00
266.37
223,224
Jul 27, 2026
268.70
270.75
265.60
269.00
267.37
548,454
Jul 24, 2026
270.26
270.46
264.14
268.70
267.07
1,032,182
Jul 23, 2026
279.54
279.56
267.52
268.11
266.48
440,576
Jul 22, 2026
286.23
286.35
278.28
280.45
278.75
1,095,662
Jul 21, 2026
287.00
289.69
281.38
282.60
280.89
269,815
Jul 20, 2026
286.17
292.75
285.52
287.60
285.86
183,286
Jul 17, 2026
285.95
289.06
284.99
287.32
285.58
196,423
Jul 16, 2026
280.00
288.58
280.00
286.75
285.01
172,457
Jul 15, 2026
279.05
282.44
277.31
280.76
279.06
265,736
Jul 14, 2026
280.75
283.73
278.70
280.31
278.61
405,054
Jul 13, 2026
283.55
284.06
279.66
280.99
279.29
565,912
Jul 10, 2026
283.27
286.92
282.16
282.99
281.27
352,397
Jul 9, 2026
1.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
285.00
285.00
280.44
282.29
280.58
199,578
Jul 8, 2026
285.00
288.16
283.33
284.21
281.06
178,948
Jul 7, 2026
282.98
290.99
282.98
287.01
283.82
659,735
Jul 6, 2026
280.61
284.54
280.58
282.72
279.58
161,633
Jul 3, 2026
281.63
284.45
279.02
281.56
278.43
128,022
Jul 2, 2026
277.00
283.93
277.00
283.05
279.91
1,177,832
Jul 1, 2026
279.93
285.14
278.13
278.61
275.52
375,668
Jun 30, 2026
284.05
284.05
279.02
282.05
278.92
516,868
Jun 29, 2026
282.15
284.75
280.92
282.50
279.36
336,395
Jun 26, 2026
279.29
285.76
279.29
283.56
280.41
597,577
Jun 25, 2026
282.99
283.39
279.33
282.99
279.85
537,106
Jun 24, 2026
280.09
287.17
279.42
280.84
277.72
1,885,613
Jun 23, 2026
284.96
285.60
279.29
280.58
277.47
1,009,979
Jun 22, 2026
285.86
287.54
283.29
284.04
280.89
514,360
Jun 19, 2026
290.04
290.69
285.00
287.07
283.88
1,297,422
Jun 18, 2026
291.13
294.74
287.99
288.54
285.34
483,836
Jun 17, 2026
290.70
294.02
290.30
291.99
288.75
358,435
Jun 16, 2026
292.65
294.94
290.42
291.72
288.48
740,093
Jun 15, 2026
294.57
299.90
290.63
292.33
289.09
752,820
Jun 12, 2026
292.08
298.32
292.08
296.70
293.41
254,857
Jun 11, 2026
290.03
294.10
288.49
293.79
290.53
871,430
Jun 10, 2026
288.16
294.46
288.16
289.17
285.96
591,071
Jun 9, 2026
284.29
293.98
284.29
292.14
288.90
424,267
Jun 8, 2026
289.69
291.81
284.29
291.03
287.80
365,889
Jun 5, 2026
290.00
292.87
287.93
288.01
284.81
558,002
Jun 4, 2026
292.99
295.98
290.19
290.36
287.14
415,368
Jun 3, 2026
292.00
296.35
292.00
294.39
291.12
353,938
Jun 2, 2026
290.34
294.99
289.51
293.39
290.13
299,204
Jun 1, 2026
292.58
295.33
289.72
290.45
287.23
614,085
May 29, 2026
293.00
298.69
289.76
291.39
288.16
1,709,622
May 28, 2026
300.00
300.00
292.68
292.80
289.55
344,921
May 27, 2026
296.25
299.50
295.22
297.42
294.12
495,893
May 26, 2026
295.60
298.00
295.60
296.82
293.53
417,400
May 25, 2026
294.42
296.81
294.28
295.61
292.33
12,244
May 22, 2026
292.74
295.80
292.03
292.47
289.22
421,829
May 21, 2026
295.73
296.57
292.12
294.49
291.22
507,201
May 20, 2026
299.00
299.48
293.73
293.81
290.55
622,111
May 19, 2026
298.49
301.11
297.28
297.51
294.21
477,134
May 18, 2026
298.00
300.99
297.50
299.28
295.96
375,407
May 15, 2026
295.00
299.48
295.00
298.23
294.92
250,425
May 14, 2026
298.91
301.83
295.00
298.78
295.46
478,781
May 13, 2026
302.90
303.85
298.11
298.12
294.81
560,073
May 12, 2026
303.00
304.28
300.51
301.35
298.01
253,451
May 11, 2026
302.03
304.99
301.44
303.17
299.80
234,945
May 8, 2026
306.83
306.83
302.02
303.46
300.09
445,158
May 7, 2026
305.35
310.00
302.05
304.04
300.67
401,464
May 6, 2026
308.00
308.00
301.06
304.09
300.71
404,585
May 5, 2026
304.50
305.84
300.49
303.19
299.82
295,772
May 4, 2026
303.25
303.99
300.50
301.80
298.45
343,033
Apr 30, 2026
295.47
304.64
294.37
303.69
300.32
536,551
Apr 29, 2026
296.00
297.79
292.65
294.34
291.07
581,663
Apr 28, 2026
296.85
297.39
293.54
296.00
292.71
374,640
Apr 27, 2026
297.00
298.91
294.77
296.20
292.91
221,289
Apr 24, 2026
294.91
301.24
294.00
297.03
293.73
280,243
Apr 23, 2026
303.62
303.62
293.01
293.01
289.76
561,613
Apr 21, 2026
304.94
305.49
299.00
300.56
297.22
516,687
Apr 20, 2026
303.99
305.45
299.00
304.04
300.67
556,092
Apr 17, 2026
299.99
302.97
295.22
301.13
297.79
659,398
Apr 16, 2026
303.68
304.00
296.98
299.53
296.21
850,000
Apr 15, 2026
303.25
306.12
300.34
303.91
300.54
449,880
Apr 14, 2026
304.17
307.20
300.29
302.96
299.60
801,206
Apr 13, 2026
308.69
309.26
304.32
305.17
301.78
231,205
Apr 10, 2026
308.39
309.67
305.44
308.37
304.95
348,631
Apr 9, 2026
1.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
316.33
316.37
306.28
307.27
303.86
394,780
Apr 8, 2026
322.64
324.98
314.79
315.06
310.14
522,617
Apr 7, 2026
322.66
323.41
318.56
318.79
313.81
219,559
Apr 6, 2026
322.95
325.66
320.18
321.98
316.95
191,307
Apr 1, 2026
328.77
329.00
322.01
322.95
317.91
523,801
Mar 31, 2026
322.61
329.60
320.85
328.10
322.98
790,978
Mar 30, 2026
315.32
325.50
314.95
324.24
319.18
522,832
Mar 27, 2026
312.41
318.30
312.41
317.50
312.54
408,122
Mar 26, 2026
313.31
317.11
312.41
314.04
309.13
298,771
Mar 25, 2026
307.59
316.07
307.59
314.42
309.51
383,174
Mar 24, 2026
306.19
309.38
303.80
307.14
302.34
351,992
Mar 23, 2026
309.25
312.89
303.32
304.30
299.55
333,141
Mar 20, 2026
308.90
313.53
306.48
308.37
303.55
1,577,942
Mar 19, 2026
307.92
310.54
305.74
309.65
304.81
253,146
Mar 18, 2026
304.65
311.00
304.41
309.45
304.62
295,109
Mar 17, 2026
303.84
307.23
303.00
305.91
301.13
335,017
Mar 13, 2026
306.51
309.60
305.07
305.21
300.44
213,967
Mar 12, 2026
311.18
312.69
304.53
305.12
300.35
439,330
Mar 11, 2026
308.77
314.93
308.77
311.45
306.59
184,478
Mar 10, 2026
312.70
314.88
307.28
309.99
305.15
420,168
Mar 9, 2026
311.74
313.58
307.04
313.27
308.38
386,211
Mar 6, 2026
308.00
316.85
308.00
314.40
309.49
280,290
Mar 5, 2026
313.00
321.98
312.90
315.89
310.96
621,177
Mar 4, 2026
306.29
316.55
305.81
314.79
309.87
594,716
Mar 3, 2026
308.35
308.40
303.85
306.15
301.37
699,380
Mar 2, 2026
308.45
309.23
305.67
308.50
303.68
331,066
Feb 27, 2026
312.93
312.93
306.86
310.52
305.67
1,591,258
Feb 26, 2026
309.10
312.93
308.36
311.54
306.67
678,917
Feb 25, 2026
313.51
313.51
308.00
308.39
303.57
699,092
Feb 24, 2026
310.15
315.50
310.00
310.76
305.91
735,491
Feb 23, 2026
313.00
314.78
311.00
312.39
307.51
584,107
Feb 20, 2026
316.77
316.77
310.00
313.74
308.84
855,804
Feb 19, 2026
332.00
333.97
312.01
315.00
310.08
3,550,133
Feb 18, 2026
335.24
348.45
335.24
341.27
335.94
476,015
Feb 17, 2026
345.48
347.47
339.26
345.86
340.46
1,070,714
Feb 16, 2026
346.99
347.90
334.02
343.00
337.64
68,895
Feb 13, 2026
340.76
347.45
340.57
346.47
341.06
261,681
Feb 12, 2026
342.34
347.01
332.71
340.76
335.44
424,527
Feb 11, 2026
342.74
346.98
341.20
343.52
338.15
477,484
Feb 10, 2026
346.57
351.85
342.87
344.00
338.63
272,629
Feb 9, 2026
336.23
349.77
334.62
349.34
343.88
452,241
Feb 6, 2026
326.75
338.90
324.31
338.40
333.11
555,210
Feb 5, 2026
326.50
329.99
321.21
326.73
321.63
358,032
Feb 4, 2026
324.40
327.33
321.06
326.36
321.26
598,343
Feb 3, 2026
314.00
325.28
314.00
324.99
319.91
564,995
Jan 30, 2026
311.66
316.00
311.66
314.95
310.03
413,560
Jan 29, 2026
313.10
316.01
309.38
313.15
308.26
300,946
Jan 28, 2026
315.45
317.80
311.18
313.49
308.59
242,949
Jan 27, 2026
312.89
319.16
312.89
313.31
308.42
368,054
Jan 26, 2026
315.50
320.98
309.15
314.08
309.17
290,515
Jan 23, 2026
306.98
314.75
306.98
314.63
309.72
531,400
Jan 22, 2026
308.24
309.38
303.00
307.47
302.67
1,751,291
Jan 21, 2026
308.72
313.93
306.16
307.96
303.15
750,326
Jan 20, 2026
310.50
312.83
306.66
310.94
306.08
471,999
Jan 19, 2026
313.84
313.84
310.73
312.71
307.83
104,181
Jan 16, 2026
308.81
314.52
308.81
313.44
308.54
323,924
Jan 15, 2026
308.70
311.24
307.33
309.40
304.57
410,323
Jan 14, 2026
304.01
309.94
304.01
308.39
303.57
657,827
Jan 13, 2026
311.00
312.80
305.38
307.29
302.49
616,734
Jan 12, 2026
308.00
315.04
308.00
311.11
306.25
330,688
Jan 9, 2026
308.00
311.99
308.00
311.20
306.34
350,103
Jan 8, 2026
1.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
308.61
312.38
308.06
308.62
303.80
533,750
Jan 7, 2026
305.23
311.00
305.23
308.92
302.68
535,487
Jan 6, 2026
310.99
314.00
304.00
305.23
299.06
642,586
Jan 5, 2026
310.00
313.31
310.00
311.61
305.31
441,700
Jan 2, 2026
312.92
314.39
309.94
310.20
303.93
336,076
Dec 31, 2025
311.08
312.35
308.03
309.54
303.28
139,319
Dec 30, 2025
310.01
312.98
309.00
309.10
302.85
584,326
Dec 29, 2025
315.46
315.46
311.04
312.72
306.40
612,726
Dec 26, 2025
312.69
315.97
312.69
314.00
307.65
61,471
Dec 24, 2025
315.56
318.59
311.41
312.68
306.36
105,836
Dec 23, 2025
312.15
317.14
311.95
316.94
310.54
229,308
Dec 22, 2025
311.35
315.43
305.42
313.07
306.74
462,973
Dec 19, 2025
310.08
317.01
310.05
310.24
303.97
2,936,497
Dec 18, 2025
309.51
313.91
308.14
309.38
303.13
389,322
Dec 17, 2025
313.36
317.45
306.99
309.19
302.94
698,691
Dec 16, 2025
313.90
313.90
307.53
308.99
302.75
640,776
Dec 15, 2025
312.00
314.04
309.10
312.00
305.70
913,861
Dec 11, 2025
309.00
315.00
309.00
313.90
307.56
288,169
Dec 10, 2025
314.31
314.31
308.02
309.83
303.57
460,222
Dec 9, 2025
313.55
317.19
311.70
312.52
306.20
367,913
Dec 8, 2025
315.19
318.15
314.13
315.83
309.45
282,512
Dec 5, 2025
314.52
316.99
313.29
316.47
310.07
278,543
Dec 4, 2025
312.00
316.98
312.00
313.27
306.94
257,742
Dec 3, 2025
313.35
315.98
311.70
313.71
307.37
248,758
Dec 2, 2025
315.34
316.36
311.01
313.95
307.61
266,677
Dec 1, 2025
323.60
323.60
314.02
315.04
308.67
259,527
Nov 28, 2025
312.71
324.52
312.71
324.07
317.52
328,567
Nov 27, 2025
315.35
316.83
313.49
315.37
309.00
79,098
Nov 26, 2025
316.62
317.98
313.15
316.85
310.45
290,449
Nov 25, 2025
312.26
317.03
312.14
316.24
309.85
400,812
Nov 24, 2025
311.14
311.66
307.43
311.60
305.30
1,521,975
Nov 21, 2025
311.31
314.67
309.05
311.10
304.81
686,101
Nov 20, 2025
317.50
317.50
308.48
312.13
305.82
464,601
Nov 19, 2025
316.00
317.80
312.06
313.57
307.23
564,745
Nov 18, 2025
317.99
317.99
310.84
314.77
308.41
324,852
Nov 14, 2025
319.74
319.74
311.02
312.44
306.13
352,946
Nov 13, 2025
320.13
321.40
314.22
314.23
307.88
314,261
Nov 12, 2025
322.89
324.27
319.71
320.80
314.32
539,787
Nov 11, 2025
321.99
322.04
315.01
321.68
315.18
614,897
Nov 10, 2025
325.00
325.00
312.75
313.51
307.17
536,850
Nov 7, 2025
322.00
324.03
319.00
321.59
315.09
331,820
Nov 6, 2025
317.80
323.86
317.80
320.67
314.19
305,304
Nov 5, 2025
316.66
326.77
316.62
322.59
316.07
1,242,299
Nov 4, 2025
314.35
319.63
312.61
317.97
311.54
769,165
Nov 3, 2025
316.85
316.85
313.42
313.42
307.09
813,618
Oct 31, 2025
313.55
316.65
310.03
314.65
308.29
889,267
Oct 30, 2025
318.00
319.68
313.00
313.01
306.68
614,987
