Apple Inc. (BMV:AAPL)
Mexico · Delayed Price · Currency is MXN 5,061.44
-43.98 (-0.86%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,195.00 | 5,195.00 | 5,091.84 | 5,105.42 | 5,105.42 | -1.69% | 1,834 |
| Dec 3, 2025 | 5,244.00 | 5,262.00 | 5,192.95 | 5,192.95 | 5,192.95 | -0.77% | 11,685 |
| Dec 2, 2025 | 5,162.61 | 5,258.04 | 5,162.61 | 5,233.00 | 5,233.00 | 1.11% | 3,004 |
| Dec 1, 2025 | 5,079.52 | 5,181.60 | 5,059.21 | 5,175.35 | 5,175.35 | 2.28% | 3,824 |
| Nov 28, 2025 | 5,102.00 | 5,102.00 | 5,055.01 | 5,060.00 | 5,060.00 | -0.80% | 2,505 |
| Nov 27, 2025 | 5,072.10 | 5,130.00 | 5,072.10 | 5,101.00 | 5,101.00 | 0.07% | 199 |
| Nov 26, 2025 | 5,101.00 | 5,120.00 | 5,076.96 | 5,097.59 | 5,097.59 | -0.10% | 8,019 |
| Nov 25, 2025 | 5,143.00 | 5,158.00 | 5,092.06 | 5,102.47 | 5,102.47 | -0.17% | 7,666 |
| Nov 24, 2025 | 5,050.00 | 5,120.00 | 5,015.95 | 5,111.33 | 5,111.33 | 1.71% | 3,152 |
| Nov 21, 2025 | 4,939.23 | 5,045.00 | 4,939.23 | 5,025.43 | 5,025.43 | 2.58% | 4,198 |
| Nov 20, 2025 | 4,999.00 | 5,030.00 | 4,897.42 | 4,899.14 | 4,899.14 | -1.23% | 1,300 |
| Nov 19, 2025 | 4,845.57 | 4,980.00 | 4,845.57 | 4,959.99 | 4,959.99 | 1.06% | 3,894 |
| Nov 18, 2025 | 4,963.00 | 4,967.27 | 4,890.00 | 4,907.84 | 4,907.84 | -1.82% | 2,186 |
| Nov 14, 2025 | 4,952.01 | 5,057.00 | 4,952.01 | 4,999.00 | 4,999.00 | -0.05% | 4,333 |
| Nov 13, 2025 | 5,039.00 | 5,039.00 | 4,967.99 | 5,001.28 | 5,001.28 | 0.03% | 2,138 |
| Nov 12, 2025 | 5,014.61 | 5,040.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.79% | 2,754 |
| Nov 11, 2025 | 4,958.00 | 5,046.00 | 4,958.00 | 5,039.81 | 5,039.81 | 2.00% | 9,106 |
| Nov 10, 2025 | 4,991.52 | 5,029.19 | 4,930.21 | 4,941.04 | 4,941.04 | -0.18% | 991 |
| Nov 7, 2025 | 4,964.00 | 5,030.00 | 4,927.40 | 4,950.06 | 4,945.25 | -1.48% | 9,311 |
| Nov 6, 2025 | 5,048.28 | 5,089.31 | 5,000.00 | 5,024.42 | 5,019.54 | 0.09% | 8,675 |
| Nov 5, 2025 | 5,000.00 | 5,037.99 | 4,957.09 | 5,019.77 | 5,014.89 | -0.60% | 7,342 |
| Nov 4, 2025 | 4,978.53 | 5,053.00 | 4,975.01 | 5,050.00 | 5,045.09 | 1.66% | 8,649 |
| Nov 3, 2025 | 4,996.33 | 5,003.04 | 4,918.00 | 4,967.34 | 4,962.51 | -1.39% | 9,718 |
| Oct 31, 2025 | 5,118.23 | 5,136.00 | 4,990.01 | 5,037.20 | 5,032.31 | 0.08% | 5,458 |
| Oct 30, 2025 | 4,950.59 | 5,088.00 | 4,950.59 | 5,033.25 | 5,028.36 | 1.11% | 13,504 |
| Oct 29, 2025 | 4,995.00 | 5,007.99 | 4,902.96 | 4,978.24 | 4,973.40 | 0.45% | 8,374 |
| Oct 28, 2025 | 4,921.61 | 4,962.07 | 4,921.61 | 4,956.04 | 4,951.22 | 0.20% | 27,491 |
| Oct 27, 2025 | 4,840.00 | 4,950.00 | 4,840.00 | 4,946.35 | 4,941.54 | 1.93% | 5,920 |
| Oct 24, 2025 | 4,753.24 | 4,865.00 | 4,753.24 | 4,852.83 | 4,848.11 | 1.74% | 6,620 |
| Oct 23, 2025 | 4,781.54 | 4,796.78 | 4,758.69 | 4,769.67 | 4,765.04 | 0.24% | 622 |
| Oct 22, 2025 | 4,800.00 | 4,800.00 | 4,718.08 | 4,758.05 | 4,753.43 | -1.77% | 11,502 |
| Oct 21, 2025 | 4,840.38 | 4,890.00 | 4,825.01 | 4,843.69 | 4,838.98 | 0.07% | 4,407 |
| Oct 20, 2025 | 4,720.00 | 4,860.07 | 4,720.00 | 4,840.38 | 4,835.68 | 4.06% | 15,764 |
| Oct 17, 2025 | 4,537.40 | 4,655.00 | 4,537.40 | 4,651.58 | 4,647.06 | 2.00% | 3,388 |
| Oct 16, 2025 | 4,545.00 | 4,575.02 | 4,526.42 | 4,560.21 | 4,555.78 | -0.81% | 4,718 |
| Oct 15, 2025 | 4,626.00 | 4,642.54 | 4,591.23 | 4,597.29 | 4,592.82 | 0.21% | 1,235 |
| Oct 14, 2025 | 4,574.83 | 4,600.00 | 4,564.04 | 4,587.68 | 4,583.22 | 0.28% | 3,373 |
| Oct 13, 2025 | 4,550.00 | 4,606.30 | 4,536.02 | 4,574.83 | 4,570.38 | 0.48% | 4,936 |
| Oct 10, 2025 | 4,703.01 | 4,726.99 | 4,525.01 | 4,553.12 | 4,548.70 | -2.17% | 8,320 |
| Oct 9, 2025 | 4,680.00 | 4,688.97 | 4,650.01 | 4,654.05 | 4,649.53 | -1.59% | 16,525 |
| Oct 8, 2025 | 4,693.83 | 4,746.98 | 4,693.83 | 4,729.06 | 4,724.46 | 0.29% | 636 |
| Oct 7, 2025 | 4,710.00 | 4,731.34 | 4,693.66 | 4,715.62 | 4,711.04 | 0.17% | 2,398 |
| Oct 6, 2025 | 4,745.08 | 4,769.99 | 4,689.99 | 4,707.55 | 4,702.98 | -0.75% | 4,493 |
| Oct 3, 2025 | 4,714.00 | 4,763.99 | 4,714.00 | 4,743.27 | 4,738.66 | 0.15% | 5,142 |
| Oct 2, 2025 | 4,696.25 | 4,775.00 | 4,696.25 | 4,736.30 | 4,731.70 | 0.77% | 10,222 |
| Oct 1, 2025 | 4,675.00 | 4,715.00 | 4,669.98 | 4,700.04 | 4,695.47 | 0.67% | 5,634 |
| Sep 30, 2025 | 4,645.62 | 4,679.99 | 4,640.28 | 4,668.91 | 4,664.37 | -0.05% | 3,134 |
| Sep 29, 2025 | 4,683.00 | 4,683.00 | 4,635.01 | 4,671.30 | 4,666.76 | -0.37% | 7,585 |
| Sep 26, 2025 | 4,712.28 | 4,721.19 | 4,680.02 | 4,688.84 | 4,684.28 | -0.99% | 3,212 |
| Sep 25, 2025 | 4,657.45 | 4,759.99 | 4,642.57 | 4,735.96 | 4,731.36 | 1.96% | 19,261 |