AppLovin Corporation (BMV:APP)
Mexico · Delayed Price · Currency is MXN 9,000.00
+166.13 (1.88%)
At close: Sep 2, 2025
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 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 | - | -1.88% | 357 |
| Aug 28, 2025 | 8,948.00 | 9,034.98 | 8,948.00 | 9,002.93 | - | 2.31% | 172 |
| Aug 27, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | - | 1.03% | 325 |
| Aug 26, 2025 | 8,700.00 | 8,710.00 | 8,700.00 | 8,710.00 | - | 3.08% | 372 |
| Aug 25, 2025 | 8,330.00 | 8,450.00 | 8,330.00 | 8,450.00 | - | 2.51% | 178 |
| Aug 22, 2025 | 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 | - | 7.07% | 1,078 |
| Aug 20, 2025 | 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 | - | -5.13% | 183 |
| Aug 18, 2025 | 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 | - | 0.99% | 3,160 |
| Aug 14, 2025 | 8,227.00 | 8,227.00 | 8,030.00 | 8,075.00 | - | -3.47% | 597 |
| Aug 13, 2025 | 8,330.00 | 8,365.00 | 8,220.00 | 8,365.00 | - | -3.53% | 1,080 |
| Aug 12, 2025 | 8,691.59 | 8,691.59 | 8,555.01 | 8,671.00 | - | -0.33% | 661 |
| Aug 11, 2025 | 8,710.00 | 8,808.00 | 8,665.00 | 8,700.00 | - | 2.68% | 4,581 |
| Aug 8, 2025 | 8,440.00 | 8,615.09 | 8,369.00 | 8,473.10 | - | 3.95% | 182 |
| Aug 7, 2025 | 7,320.00 | 8,310.00 | 7,255.00 | 8,151.20 | - | 12.51% | 1,355 |
| Aug 6, 2025 | 7,300.00 | 7,300.00 | 7,120.00 | 7,244.82 | - | 1.51% | 760 |
| Aug 5, 2025 | 7,179.00 | 7,179.00 | 7,137.23 | 7,137.23 | - | -1.81% | 471 |
| Aug 4, 2025 | 7,242.00 | 7,269.00 | 7,242.00 | 7,269.00 | - | 0.94% | 20 |
| Aug 1, 2025 | 7,170.00 | 7,201.50 | 7,168.00 | 7,201.50 | - | -1.62% | 113 |
| Jul 31, 2025 | 7,340.00 | 7,340.00 | 7,320.00 | 7,320.00 | - | 7.63% | 245 |
| Jul 30, 2025 | 6,878.99 | 6,879.00 | 6,801.00 | 6,801.00 | - | -1.13% | 65 |
| Jul 29, 2025 | 6,878.97 | 6,878.97 | 6,878.97 | 6,878.97 | - | 0.61% | 22 |
| Jul 28, 2025 | 6,833.00 | 6,837.28 | 6,819.00 | 6,837.28 | - | 5.03% | 262 |
| Jul 22, 2025 | 6,450.00 | 6,590.00 | 6,419.00 | 6,510.00 | - | -5.14% | 146 |
| Jul 21, 2025 | 6,863.00 | 6,863.00 | 6,863.00 | 6,863.00 | - | 0.19% | 1,647 |
| Jul 18, 2025 | 6,939.38 | 6,940.00 | 6,850.00 | 6,850.00 | - | 0.81% | 197 |
| Jul 17, 2025 | 6,840.00 | 6,910.00 | 6,745.00 | 6,795.00 | - | 1.87% | 3,840 |
| Jul 16, 2025 | 6,695.00 | 6,695.00 | 6,670.00 | 6,670.00 | - | -0.45% | 100 |
| Jul 14, 2025 | 6,600.00 | 6,754.00 | 6,600.00 | 6,700.00 | - | 7.80% | 83 |
| Jul 11, 2025 | 6,283.00 | 6,283.00 | 6,215.00 | 6,215.00 | - | -1.09% | 57 |
| Jul 10, 2025 | 6,325.50 | 6,325.50 | 6,283.38 | 6,283.38 | - | -5.37% | 138 |
| Jul 9, 2025 | 6,670.00 | 6,670.00 | 6,640.00 | 6,640.00 | - | 2.95% | 195 |
| Jul 8, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 0.83% | 23 |
| Jul 7, 2025 | 6,425.00 | 6,425.00 | 6,373.00 | 6,397.00 | - | 1.59% | 304 |
| Jul 2, 2025 | 6,297.00 | 6,297.00 | 6,296.60 | 6,296.60 | - | 0.06% | 27 |
| Jul 1, 2025 | 6,538.77 | 6,538.77 | 6,292.56 | 6,292.56 | - | -3.77% | 2,179 |
| Jun 30, 2025 | 6,513.00 | 6,538.77 | 6,505.00 | 6,538.77 | - | 1.77% | 2,204 |
| Jun 27, 2025 | 6,400.00 | 6,575.00 | 6,400.00 | 6,425.00 | - | -1.33% | 77 |
| Jun 26, 2025 | 6,420.00 | 6,511.60 | 6,420.00 | 6,511.60 | - | 1.74% | 526 |
| Jun 25, 2025 | 6,705.00 | 6,705.00 | 6,400.00 | 6,400.00 | - | -3.35% | 226 |
| Jun 24, 2025 | 6,640.90 | 6,640.90 | 6,621.60 | 6,621.60 | - | 3.46% | 475 |
| Jun 23, 2025 | 6,400.00 | 6,413.00 | 6,400.00 | 6,400.00 | - | 2.38% | 49 |
| Jun 20, 2025 | 6,420.00 | 6,420.00 | 6,191.00 | 6,251.32 | - | -4.43% | 287 |
| Jun 18, 2025 | 6,745.00 | 6,745.00 | 6,487.06 | 6,541.00 | - | -6.56% | 683 |
| Jun 17, 2025 | 7,007.00 | 7,008.92 | 7,000.00 | 7,000.00 | - | 1.82% | 78 |
| Jun 13, 2025 | 7,110.00 | 7,110.00 | 6,875.00 | 6,875.00 | - | -4.51% | 221 |
| Jun 12, 2025 | 7,155.00 | 7,200.00 | 7,000.00 | 7,200.00 | - | 0.14% | 116 |