AppLovin Corporation (BMV:APP)
Mexico · Delayed Price · Currency is MXN 7,503.43
+114.43 (1.55%)
At close: Mar 2, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 7,417.00 | 7,579.50 | 7,417.00 | 7,555.00 | 7,555.00 | 3.91% | 109 |
| Feb 25, 2026 | 6,829.00 | 7,314.50 | 6,829.00 | 7,271.00 | 7,271.00 | 8.21% | 245 |
| Feb 24, 2026 | 6,510.00 | 6,737.00 | 6,510.00 | 6,719.65 | 6,719.65 | 2.90% | 659 |
| Feb 23, 2026 | 6,890.00 | 6,890.00 | 6,500.00 | 6,530.00 | 6,530.00 | -8.54% | 193 |
| Feb 20, 2026 | 7,331.00 | 7,331.00 | 7,120.00 | 7,140.00 | 7,140.00 | 1.66% | 150 |
| Feb 19, 2026 | 7,040.00 | 7,040.00 | 6,993.00 | 7,023.65 | 7,023.65 | 0.64% | 1,262 |
| Feb 18, 2026 | 6,703.00 | 6,985.00 | 6,703.00 | 6,978.92 | 6,978.92 | 6.71% | 282 |
| Feb 17, 2026 | 6,506.00 | 6,540.00 | 6,506.00 | 6,540.00 | 6,540.00 | -1.98% | 478 |
| Feb 13, 2026 | 6,330.00 | 6,672.00 | 6,330.00 | 6,672.00 | 6,672.00 | 5.52% | 1,317 |
| Feb 12, 2026 | 6,950.00 | 6,950.00 | 6,300.00 | 6,322.85 | 6,322.85 | -19.91% | 1,874 |
| Feb 11, 2026 | 7,950.00 | 7,950.00 | 7,630.00 | 7,895.00 | 7,895.00 | -2.59% | 493 |
| Feb 10, 2026 | 7,990.01 | 8,224.99 | 7,990.01 | 8,105.00 | 8,105.00 | 2.70% | 800 |
| Feb 9, 2026 | 7,700.00 | 7,892.01 | 7,700.00 | 7,892.01 | 7,892.01 | 16.23% | 317 |
| Feb 6, 2026 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 2.51% | 287 |
| Feb 5, 2026 | 6,680.00 | 6,680.00 | 6,600.00 | 6,624.00 | 6,624.00 | -2.59% | 471 |
| Feb 4, 2026 | 6,750.00 | 7,009.12 | 6,711.69 | 6,800.00 | 6,800.00 | -12.43% | 289 |
| Feb 3, 2026 | 7,918.43 | 7,997.00 | 7,765.00 | 7,765.00 | 7,765.00 | -5.79% | 961 |
| Jan 30, 2026 | 9,012.00 | 9,012.00 | 8,207.00 | 8,242.49 | 8,242.49 | -14.73% | 880 |
| Jan 29, 2026 | 9,620.00 | 9,697.00 | 9,480.00 | 9,666.00 | 9,666.00 | 0.69% | 1,034 |
| Jan 28, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 445 |
| Jan 27, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3.26% | 209 |
| Jan 26, 2026 | 9,440.00 | 9,542.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.22% | 4,570 |
| Jan 23, 2026 | 9,251.00 | 9,266.00 | 9,220.00 | 9,220.00 | 9,220.00 | 1.21% | 473 |
| Jan 22, 2026 | 9,195.26 | 9,195.26 | 9,110.00 | 9,110.00 | 9,110.00 | -3.82% | 897 |
| Jan 21, 2026 | 9,500.00 | 9,583.00 | 9,352.00 | 9,472.00 | 9,472.00 | -4.70% | 4,704 |
| Jan 20, 2026 | 9,835.92 | 9,972.00 | 9,835.92 | 9,939.10 | 9,939.10 | -0.24% | 706 |
| Jan 16, 2026 | 10,267.00 | 10,267.00 | 9,940.00 | 9,962.57 | 9,962.57 | -7.12% | 172 |
| Jan 15, 2026 | 10,950.00 | 10,950.00 | 10,643.44 | 10,726.00 | 10,726.00 | -2.40% | 525 |
| Jan 14, 2026 | 11,247.00 | 11,247.00 | 10,686.00 | 10,990.00 | 10,990.00 | -6.95% | 1,841 |
| Jan 13, 2026 | 11,811.30 | 11,811.30 | 11,811.30 | 11,811.30 | 11,811.30 | -0.33% | 207 |
| Jan 12, 2026 | 11,244.00 | 11,851.00 | 11,213.00 | 11,851.00 | 11,851.00 | 1.84% | 345 |
| Jan 9, 2026 | 11,180.00 | 11,637.37 | 11,180.00 | 11,637.37 | 11,637.37 | 6.05% | 532 |
| Jan 8, 2026 | 10,962.29 | 11,000.00 | 10,952.00 | 10,973.00 | 10,973.00 | -3.50% | 596 |
| Jan 7, 2026 | 11,401.00 | 11,440.00 | 11,371.00 | 11,371.00 | 11,371.00 | 2.10% | 65 |
| Jan 6, 2026 | 10,952.00 | 11,137.00 | 10,883.00 | 11,137.00 | 11,137.00 | -2.01% | 609 |
| Jan 5, 2026 | 11,118.00 | 11,365.00 | 11,118.00 | 11,365.00 | 11,365.00 | 2.29% | 802 |
| Jan 2, 2026 | 11,300.00 | 11,300.00 | 11,111.00 | 11,111.00 | 11,111.00 | -10.18% | 185 |
| Dec 31, 2025 | 12,370.26 | 12,370.26 | 12,370.26 | 12,370.26 | 12,370.26 | -3.93% | 200 |
| Dec 23, 2025 | 12,954.00 | 12,954.00 | 12,876.37 | 12,876.37 | 12,876.37 | -1.51% | 126 |
| Dec 22, 2025 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | 0.58% | 196 |
| Dec 19, 2025 | 13,000.00 | 13,000.00 | 12,999.00 | 12,999.00 | 12,999.00 | 3.99% | 87 |
| Dec 18, 2025 | 12,326.00 | 12,500.00 | 12,326.00 | 12,500.00 | 12,500.00 | 4.38% | 30 |
| Dec 17, 2025 | 12,150.90 | 12,150.90 | 11,975.00 | 11,975.00 | 11,975.00 | -3.23% | 477 |
| Dec 15, 2025 | 12,194.00 | 12,375.00 | 12,194.00 | 12,375.00 | 12,375.00 | -4.81% | 45 |
| Dec 11, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.78% | 32 |
| Dec 10, 2025 | 12,789.33 | 12,900.00 | 12,789.33 | 12,900.00 | 12,900.00 | -1.52% | 62 |
| Dec 9, 2025 | 13,036.00 | 13,099.63 | 13,036.00 | 13,099.63 | 13,099.63 | 3.09% | 511 |
| Dec 8, 2025 | 12,752.15 | 12,752.15 | 12,707.27 | 12,707.27 | 12,707.27 | 2.07% | 77 |
| 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 |