AppLovin Corporation (BMV:APP)
Mexico · Delayed Price · Currency is MXN 10,600
-398 (-3.62%)
At close: Oct 10, 2025
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,824.89 | 10,895.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.62% | 825 |
| Oct 9, 2025 | 10,930.00 | 10,997.89 | 10,930.00 | 10,997.89 | 10,997.89 | -6.00% | 62 |
| Oct 7, 2025 | 10,930.00 | 11,700.00 | 10,911.00 | 11,700.00 | 11,700.00 | 7.24% | 132 |
| Oct 6, 2025 | 12,293.00 | 12,295.00 | 10,770.95 | 10,910.04 | 10,910.04 | -13.04% | 714 |
| Oct 3, 2025 | 12,585.17 | 12,585.17 | 12,545.42 | 12,545.42 | 12,545.42 | -0.34% | 498 |
| Oct 2, 2025 | 12,583.50 | 12,670.00 | 12,503.00 | 12,587.69 | 12,587.69 | -2.76% | 1,203 |
| Oct 1, 2025 | 13,159.16 | 13,159.16 | 12,890.50 | 12,944.83 | 12,944.83 | -1.38% | 996 |
| Sep 30, 2025 | 13,105.95 | 13,126.09 | 12,950.00 | 13,126.09 | 13,126.09 | 0.47% | 2,183 |
| Sep 29, 2025 | 12,500.00 | 13,407.49 | 12,500.00 | 13,065.20 | 13,065.20 | 6.92% | 1,122 |
| Sep 26, 2025 | 12,018.96 | 12,256.46 | 12,015.20 | 12,220.00 | 12,220.00 | 3.44% | 692 |
| Sep 24, 2025 | 11,850.00 | 11,850.00 | 11,748.50 | 11,813.63 | 11,813.63 | -1.63% | 298 |
| Sep 23, 2025 | 12,029.67 | 12,029.67 | 12,009.37 | 12,009.37 | 12,009.37 | 1.61% | 113 |
| Sep 22, 2025 | 11,830.00 | 11,830.00 | 11,819.61 | 11,819.61 | 11,819.61 | -1.35% | 136 |
| Sep 19, 2025 | 11,748.01 | 12,000.00 | 11,446.54 | 11,981.82 | 11,981.82 | 4.97% | 404 |
| Sep 18, 2025 | 11,540.00 | 11,700.00 | 11,414.00 | 11,414.00 | 11,414.00 | 3.58% | 229 |
| Sep 17, 2025 | 11,046.00 | 11,046.00 | 11,020.00 | 11,020.00 | 11,020.00 | 2.99% | 2,107 |
| Sep 15, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 21 |
| Sep 12, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2.39% | 88 |
| Sep 11, 2025 | 10,601.00 | 10,648.00 | 10,418.00 | 10,450.00 | 10,450.00 | -1.42% | 3,741 |
| Sep 10, 2025 | 10,645.30 | 10,645.30 | 10,485.80 | 10,600.00 | 10,600.00 | 2.91% | 268 |
| Sep 9, 2025 | 10,183.85 | 10,300.00 | 10,183.00 | 10,300.00 | 10,300.00 | 0.82% | 1,394 |
| Sep 8, 2025 | 10,088.52 | 10,215.80 | 10,088.52 | 10,215.80 | 10,215.80 | 12.76% | 683 |
| Sep 5, 2025 | 8,817.89 | 9,059.80 | 8,817.89 | 9,059.80 | 9,059.80 | -3.52% | 121 |
| Sep 4, 2025 | 9,327.54 | 9,390.00 | 9,327.00 | 9,390.00 | 9,390.00 | 3.02% | 681 |
| Sep 3, 2025 | 9,214.17 | 9,219.10 | 9,115.00 | 9,115.00 | 9,115.00 | 1.28% | 155 |
| Sep 2, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.88% | 40 |
| Aug 29, 2025 | 8,833.87 | 8,833.87 | 8,833.87 | 8,833.87 | 8,833.87 | -1.88% | 357 |
| Aug 28, 2025 | 8,948.00 | 9,034.98 | 8,948.00 | 9,002.93 | 9,002.93 | 2.31% | 172 |
| Aug 27, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.03% | 325 |
| Aug 26, 2025 | 8,700.00 | 8,710.00 | 8,700.00 | 8,710.00 | 8,710.00 | 3.08% | 372 |
| Aug 25, 2025 | 8,330.00 | 8,450.00 | 8,330.00 | 8,450.00 | 8,450.00 | 2.51% | 178 |
| Aug 22, 2025 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 2.46% | 22 |
| Aug 21, 2025 | 7,900.00 | 8,045.00 | 7,900.00 | 8,045.00 | 8,045.00 | 7.07% | 1,078 |
| Aug 20, 2025 | 7,514.09 | 7,514.09 | 7,514.09 | 7,514.09 | 7,514.09 | -3.42% | 12 |
| Aug 19, 2025 | 7,772.02 | 7,790.00 | 7,770.00 | 7,780.00 | 7,780.00 | -5.13% | 183 |
| Aug 18, 2025 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 0.56% | 29 |
| Aug 15, 2025 | 8,155.00 | 8,155.00 | 8,155.00 | 8,155.00 | 8,155.00 | 0.99% | 3,160 |
| Aug 14, 2025 | 8,227.00 | 8,227.00 | 8,030.00 | 8,075.00 | 8,075.00 | -3.47% | 597 |
| Aug 13, 2025 | 8,330.00 | 8,365.00 | 8,220.00 | 8,365.00 | 8,365.00 | -3.53% | 1,080 |
| Aug 12, 2025 | 8,691.59 | 8,691.59 | 8,555.01 | 8,671.00 | 8,671.00 | -0.33% | 661 |
| Aug 11, 2025 | 8,710.00 | 8,808.00 | 8,665.00 | 8,700.00 | 8,700.00 | 2.68% | 4,581 |
| Aug 8, 2025 | 8,440.00 | 8,615.09 | 8,369.00 | 8,473.10 | 8,473.10 | 3.95% | 182 |
| Aug 7, 2025 | 7,320.00 | 8,310.00 | 7,255.00 | 8,151.20 | 8,151.20 | 12.51% | 1,355 |
| Aug 6, 2025 | 7,300.00 | 7,300.00 | 7,120.00 | 7,244.82 | 7,244.82 | 1.51% | 760 |
| Aug 5, 2025 | 7,179.00 | 7,179.00 | 7,137.23 | 7,137.23 | 7,137.23 | -1.81% | 471 |
| Aug 4, 2025 | 7,242.00 | 7,269.00 | 7,242.00 | 7,269.00 | 7,269.00 | 0.94% | 20 |
| Aug 1, 2025 | 7,170.00 | 7,201.50 | 7,168.00 | 7,201.50 | 7,201.50 | -1.62% | 113 |
| Jul 31, 2025 | 7,340.00 | 7,340.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7.63% | 245 |
| Jul 30, 2025 | 6,878.99 | 6,879.00 | 6,801.00 | 6,801.00 | 6,801.00 | -1.13% | 65 |
| Jul 29, 2025 | 6,878.97 | 6,878.97 | 6,878.97 | 6,878.97 | 6,878.97 | 0.61% | 22 |