AppLovin Corporation (BMV:APP)
Mexico · Delayed Price · Currency is MXN 5,412.61
+132.61 (2.51%)
At close: Aug 28, 2026
BMV:APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,429.00 | 5,705.00 | 5,400.00 | 5,412.61 | 5,412.61 | 2.51% | 1,020 |
| Aug 27, 2026 | 5,279.79 | 5,280.01 | 5,279.50 | 5,280.00 | 5,280.00 | 0.38% | 57 |
| Aug 26, 2026 | 5,300.00 | 5,300.00 | 5,211.00 | 5,260.12 | 5,260.12 | 0.43% | 253 |
| Aug 25, 2026 | 5,155.00 | 5,237.48 | 5,155.00 | 5,237.48 | 5,237.48 | 2.92% | 107 |
| Aug 24, 2026 | 5,060.00 | 5,107.50 | 5,060.00 | 5,089.00 | 5,089.00 | -0.76% | 297 |
| Aug 21, 2026 | 5,125.00 | 5,150.00 | 5,080.99 | 5,128.10 | 5,128.10 | -2.46% | 661 |
| Aug 20, 2026 | 5,280.00 | 5,283.00 | 5,230.00 | 5,257.59 | 5,257.59 | -0.73% | 363 |
| Aug 19, 2026 | 5,270.00 | 5,337.00 | 5,225.00 | 5,296.16 | 5,296.16 | 0.78% | 1,915 |
| Aug 18, 2026 | 5,340.00 | 5,350.00 | 5,255.00 | 5,255.00 | 5,255.00 | -0.28% | 236 |
| Aug 17, 2026 | 5,375.00 | 5,377.00 | 5,251.00 | 5,270.00 | 5,270.00 | -2.12% | 445 |
| Aug 14, 2026 | 5,478.00 | 5,489.00 | 5,380.00 | 5,384.20 | 5,384.20 | 0.79% | 238 |
| Aug 13, 2026 | 5,319.19 | 5,364.08 | 5,288.00 | 5,341.76 | 5,341.76 | 2.89% | 50,353 |
| Aug 12, 2026 | 5,430.00 | 5,430.00 | 5,180.00 | 5,191.83 | 5,191.83 | -4.76% | 1,048 |
| Aug 11, 2026 | 5,800.00 | 5,800.00 | 5,441.00 | 5,451.14 | 5,451.14 | -6.32% | 844 |
| Aug 10, 2026 | 5,875.00 | 5,900.00 | 5,811.00 | 5,818.77 | 5,818.77 | -2.83% | 1,016 |
| Aug 7, 2026 | 5,999.00 | 6,015.00 | 5,875.20 | 5,988.00 | 5,988.00 | 4.45% | 2,363 |
| Aug 6, 2026 | 6,000.00 | 6,000.00 | 5,730.00 | 5,733.03 | 5,733.03 | -20.58% | 7,047 |
| Aug 5, 2026 | 7,450.00 | 7,516.00 | 7,193.00 | 7,218.94 | 7,218.94 | 0.19% | 595 |
| Aug 4, 2026 | 7,140.45 | 7,210.00 | 7,027.00 | 7,205.00 | 7,205.00 | 0.87% | 295 |
| Aug 3, 2026 | 6,920.00 | 7,150.00 | 6,920.00 | 7,143.00 | 7,143.00 | 6.61% | 1,922 |
| Jul 31, 2026 | 6,765.00 | 6,765.00 | 6,600.00 | 6,700.00 | 6,700.00 | -4.29% | 386 |
| Jul 30, 2026 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.68% | 28 |
| Jul 29, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,048.00 | 7,048.00 | -3.16% | 61 |
| Jul 28, 2026 | 7,220.00 | 7,278.00 | 7,220.00 | 7,278.00 | 7,278.00 | 1.09% | 54 |
| Jul 27, 2026 | 7,099.00 | 7,199.48 | 7,099.00 | 7,199.48 | 7,199.48 | 4.75% | 367 |
| Jul 24, 2026 | 6,825.00 | 6,900.00 | 6,805.00 | 6,873.00 | 6,873.00 | -1.84% | 54 |
| Jul 23, 2026 | 7,073.00 | 7,073.00 | 6,964.00 | 7,001.55 | 7,001.55 | -2.50% | 6,439 |
| Jul 22, 2026 | 7,300.00 | 7,300.00 | 7,180.00 | 7,181.00 | 7,181.00 | -4.86% | 94 |
| Jul 21, 2026 | 7,470.00 | 7,548.00 | 7,470.00 | 7,548.00 | 7,548.00 | 0.77% | 25 |
| Jul 20, 2026 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 1.11% | 17 |
| Jul 17, 2026 | 7,329.58 | 7,408.00 | 7,261.01 | 7,408.00 | 7,408.00 | -4.00% | 192 |
| Jul 16, 2026 | 7,600.00 | 7,717.00 | 7,600.00 | 7,717.00 | 7,717.00 | -2.39% | 123 |
| Jul 15, 2026 | 7,998.00 | 7,998.00 | 7,750.00 | 7,906.00 | 7,906.00 | 0.85% | 5,691 |
| Jul 14, 2026 | 7,950.00 | 7,950.00 | 7,800.00 | 7,839.00 | 7,839.00 | 1.22% | 66 |
| Jul 13, 2026 | 8,135.00 | 8,135.00 | 7,710.00 | 7,744.67 | 7,744.67 | -12.74% | 662 |
| Jul 10, 2026 | 9,305.00 | 9,305.00 | 8,845.00 | 8,875.00 | 8,875.00 | -1.72% | 126 |
| Jul 9, 2026 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.24% | 1,141 |
| Jul 8, 2026 | 9,008.00 | 9,008.00 | 9,008.00 | 9,008.00 | 9,008.00 | -4.38% | 81 |
| Jul 7, 2026 | 9,232.00 | 9,420.46 | 9,220.00 | 9,420.46 | 9,420.46 | 0.22% | 24 |
| Jul 6, 2026 | 9,150.00 | 9,400.01 | 9,150.00 | 9,400.01 | 9,400.01 | -6.14% | 1,115 |
| Jul 1, 2026 | 9,999.01 | 10,059.00 | 9,981.00 | 10,015.00 | 10,015.00 | 11.03% | 440 |
| Jun 30, 2026 | 8,940.00 | 9,019.90 | 8,940.00 | 9,019.90 | 9,019.90 | 4.61% | 87 |
| Jun 29, 2026 | 8,622.00 | 8,622.00 | 8,622.00 | 8,622.00 | 8,622.00 | 2.16% | 35 |
| Jun 26, 2026 | 8,272.00 | 8,439.90 | 8,272.00 | 8,439.90 | 8,439.90 | 7.51% | 680 |
| Jun 25, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | -3.92% | 212 |
| Jun 23, 2026 | 8,130.00 | 8,170.00 | 8,130.00 | 8,170.00 | 8,170.00 | 1.18% | 516 |
| Jun 22, 2026 | 8,250.00 | 8,250.00 | 8,075.00 | 8,075.00 | 8,075.00 | -1.24% | 642 |
| Jun 18, 2026 | 8,186.00 | 8,227.00 | 8,100.01 | 8,176.07 | 8,176.07 | -3.13% | 718 |
| Jun 17, 2026 | 8,635.62 | 8,635.62 | 8,440.00 | 8,440.00 | 8,440.00 | -1.40% | 1,053 |
| Jun 16, 2026 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | -4.49% | 31 |