AppLovin Corporation (BMV:APP)
Mexico · Delayed Price · Currency is MXN 12,484
+421 (3.49%)
At close: Dec 4, 2025
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.27% | 8 |
| Dec 4, 2025 | 12,550.00 | 12,664.00 | 12,484.26 | 12,484.26 | 12,484.26 | 3.49% | 273 |
| Dec 3, 2025 | 12,062.22 | 12,063.00 | 12,062.22 | 12,063.00 | 12,063.00 | 0.70% | 56 |
| Dec 2, 2025 | 12,275.00 | 12,275.00 | 11,979.00 | 11,979.00 | 11,979.00 | 5.98% | 185 |
| Dec 1, 2025 | 11,340.00 | 11,340.00 | 11,303.00 | 11,303.00 | 11,303.00 | 4.82% | 477 |
| Nov 26, 2025 | 10,593.00 | 10,783.00 | 10,593.00 | 10,783.00 | 10,783.00 | 7.06% | 902 |
| Nov 25, 2025 | 10,072.00 | 10,072.00 | 10,072.00 | 10,072.00 | 10,072.00 | 0.98% | 20 |
| Nov 24, 2025 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | 5.54% | 180 |
| Nov 21, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.59% | 29 |
| Nov 20, 2025 | 9,840.00 | 9,840.00 | 9,602.90 | 9,602.90 | 9,602.90 | -0.69% | 212 |
| Nov 19, 2025 | 9,850.00 | 9,850.00 | 9,670.00 | 9,670.00 | 9,670.00 | -1.71% | 64 |
| Nov 18, 2025 | 9,838.32 | 9,838.32 | 9,838.32 | 9,838.32 | 9,838.32 | -4.12% | 296 |
| Nov 14, 2025 | 10,455.00 | 10,455.00 | 10,260.69 | 10,260.69 | 10,260.69 | 2.60% | 98 |
| Nov 13, 2025 | 10,136.30 | 10,213.55 | 10,000.59 | 10,000.59 | 10,000.59 | -6.99% | 2,662 |
| Nov 12, 2025 | 10,752.00 | 10,752.00 | 10,669.00 | 10,752.00 | 10,752.00 | -1.27% | 236 |
| Nov 11, 2025 | 11,040.00 | 11,040.00 | 10,800.00 | 10,890.00 | 10,890.00 | -9.25% | 582 |
| Nov 10, 2025 | 12,032.00 | 12,320.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3.90% | 359 |
| Nov 7, 2025 | 10,998.00 | 11,550.00 | 10,791.11 | 11,550.00 | 11,550.00 | 0.87% | 1,063 |
| Nov 6, 2025 | 11,725.26 | 11,900.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.74% | 363 |
| Nov 5, 2025 | 11,000.00 | 11,535.00 | 11,000.00 | 11,535.00 | 11,535.00 | -0.50% | 1,738 |
| Nov 4, 2025 | 11,593.53 | 11,593.53 | 11,593.53 | 11,593.53 | 11,593.53 | -1.46% | 25 |
| Oct 31, 2025 | 11,900.00 | 12,025.00 | 11,751.80 | 11,765.00 | 11,765.00 | 2.22% | 588 |
| Oct 30, 2025 | 11,600.00 | 11,640.00 | 11,510.00 | 11,510.00 | 11,510.00 | -0.09% | 59 |
| Oct 28, 2025 | 11,742.00 | 11,742.00 | 11,520.00 | 11,520.00 | 11,520.00 | -2.21% | 212 |
| Oct 27, 2025 | 11,500.00 | 11,780.00 | 11,500.00 | 11,780.00 | 11,780.00 | 2.61% | 417 |
| Oct 24, 2025 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 5.94% | 7 |
| Oct 23, 2025 | 10,640.00 | 10,840.00 | 10,640.00 | 10,836.00 | 10,836.00 | 3.01% | 587 |
| Oct 22, 2025 | 10,430.50 | 10,519.00 | 10,265.00 | 10,519.00 | 10,519.00 | 2.89% | 242 |
| Oct 21, 2025 | 10,480.00 | 10,480.00 | 10,169.00 | 10,224.00 | 10,224.00 | -2.15% | 102 |
| Oct 20, 2025 | 10,357.00 | 10,599.00 | 10,357.00 | 10,449.00 | 10,449.00 | -4.68% | 599 |
| Oct 17, 2025 | 10,962.00 | 10,962.00 | 10,962.00 | 10,962.00 | 10,962.00 | -0.35% | 21 |
| Oct 15, 2025 | 11,260.00 | 11,316.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 607 |
| Oct 14, 2025 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1.20% | 863 |
| Oct 13, 2025 | 10,747.00 | 10,900.00 | 10,508.88 | 10,870.10 | 10,870.10 | 2.55% | 574 |
| 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 |