BMV · MINSAB · stock

Grupo Minsa, S.A.B. de C.V. (MINSAB) stock price history

Every BMV trading session of Grupo Minsa, S.A.B. de C.V. from Jan 4, 2000 to Sep 25, 2026: 6,781 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MINSAB data, free keyYear by year table

MINSAB adjusted close, 2000 to 2026

MINSABGrupo Minsa, S.A.B. de C.V.
MX$9.70-6.6% over one year
20052010201520202025
MX$14.14
All time high, 2021
MX$10.70
52 week high, MX$9.69 low
6,781
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MINSAB key facts

  • Grupo Minsa, S.A.B. de C.V. (MINSAB) closed at MX$9.70 on Sep 25, 2026 on BMV.
  • MINSAB's all time high close is MX$14.14, set on Jan 22, 2021; its all time low close is MX$0.9293 on Mar 4, 2005.
  • MINSAB's 52 week range is MX$9.69 to MX$10.70.
  • MINSAB returned -6.6% over the year to Sep 25, 2026 and +14.1% over five years.
  • Over ten years MINSAB returned -9%, -1.0% a year compounded.
  • MINSAB's deepest drawdown was -70.0% from May 18, 2000 to Mar 4, 2005.
  • DataCedar holds 6,781 daily sessions of MINSAB history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

MINSAB price chart, 2000 to 2026

MINSAB adjusted close, Jan 4, 2000 to Sep 25, 2026MX$0.9293MX$2.30MX$5.71MX$14.14200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MINSAB returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months+0.1%
6 months-4.0%
Year to date-5.8%
1 year-6.6%
3 years+13.5%
5 years+14.1%
10 years-9.2%
Since Jan 4, 2000+226.2%
Compound annual growth, 26.7 years+4.5%

MINSAB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$14.14 on Jan 22, 2021
All time low close
MX$0.9293 on Mar 4, 2005
52 week high
MX$10.70 on Nov 28, 2025
52 week low
MX$9.69 on Jun 12, 2026
Deepest drawdown
-70.0% from May 18, 2000 to Mar 4, 2005, recovered Jun 26, 2008
Best single session
+38.6% on Jul 6, 2021
Worst single session
-56.5% on Apr 19, 2001
Volatility, 1 year annualised
8.1%
Sessions closing higher, 1 year
2%
Growth of 1 since 2000
3.3×
Best calendar year
2008, +107%
Worst calendar year
2001, -48%

MINSAB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$10.30MX$10.30MX$9.69MX$9.70-5.8%2.1K184
2025MX$9.09MX$10.70MX$9.09MX$10.30+13.3%6.1K251
2024MX$8.50MX$9.09MX$8.30MX$9.09+6.9%8.1K251
2023MX$7.75MX$8.55MX$7.75MX$8.50+9.7%44.8K251
2022MX$8.01MX$8.10MX$6.85MX$7.75-3.7%26.2K252
2021MX$13.73MX$14.14MX$6.41MX$8.05-41.4%948.1K253
2020MX$13.00MX$13.73MX$13.00MX$13.73+5.6%1.7M252
2019MX$10.76MX$13.07MX$10.59MX$13.00+20.9%11.4K251
2018MX$10.44MX$10.76MX$10.12MX$10.76+3.0%6.9K251
2017MX$10.68MX$11.20MX$10.12MX$10.44-2.2%203K251
2016MX$10.19MX$11.07MX$10.19MX$10.68+4.8%13.3M252
2015MX$10.49MX$10.49MX$10.19MX$10.19-2.9%10.2K251
2014MX$10.09MX$10.49MX$9.24MX$10.49+4.0%6.8M251
2013MX$6.73MX$10.09MX$6.55MX$10.09+49.9%1.3M249
2012MX$6.49MX$6.73MX$2.69MX$6.73+3.7%240.3K248
2011MX$4.96MX$6.49MX$3.72MX$6.49+30.9%140.5K252
2010MX$4.65MX$4.96MX$3.96MX$4.96+6.7%37.3M249
2009MX$3.84MX$4.65MX$2.66MX$4.65+21.0%759.2K252
2008MX$1.86MX$3.84MX$1.86MX$3.84+106.7%223.2K253
2007MX$1.86MX$1.86MX$1.86MX$1.860.0%10.1M253
2006MX$1.86MX$1.86MX$1.86MX$1.860.0%521K260
2005MX$0.9602MX$1.86MX$0.9293MX$1.86+93.5%450.8K260
2004MX$0.9602MX$0.9602MX$0.9602MX$0.96020.0%0262
2003MX$0.9602MX$0.9602MX$0.9602MX$0.96020.0%0261
2002MX$1.49MX$1.49MX$0.9602MX$0.9602-35.4%277.4K261
2001MX$2.85MX$2.85MX$1.24MX$1.49-47.8%3.1M261
2000MX$2.97MX$3.15MX$2.60MX$2.85n/a6.8M259

MINSAB monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$9.70-1.8%
August 2026MX$9.880.0%
July 2026MX$9.880.0%
June 2026MX$9.88-1.2%
May 2026MX$10.00-1.0%
April 2026MX$10.100.0%
March 2026MX$10.100.0%
February 2026MX$10.100.0%
January 2026MX$10.10-1.9%
December 2025MX$10.30-3.7%
November 2025MX$10.70+3.0%
October 2025MX$10.390.0%

About the MINSAB data

Daily bars. 6,781 sessions from Jan 4, 2000 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MINSAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • MET MetLife, Inc.
  • META Meta Platforms, Inc.
  • MFRISCOA-1 Minera Frisco, S.A.B. de C.V.
  • MGM MGM Resorts International
  • MKC McCormick & Company, Incorporated
  • MLM Martin Marietta Materials, Inc.
  • MMM 3M Company
  • MNST Monster Beverage Corporation

Common questions

MINSAB share price history

Start with any symbol.

Start free