AppLovin Corporation (BMV:APP)
Mexico · Delayed Price · Currency is MXN 4,317.73
-512.27 (-10.61%)
At close: Oct 30, 2026
BMV:APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,500.00 | 4,500.00 | 4,265.00 | 4,317.73 | 4,317.73 | -10.61% | 695 |
| Oct 29, 2026 | 4,849.00 | 4,854.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.43% | 128 |
| Oct 28, 2026 | 4,820.00 | 4,851.00 | 4,806.39 | 4,851.00 | 4,851.00 | -1.40% | 55 |
| Oct 27, 2026 | 4,830.00 | 4,931.00 | 4,830.00 | 4,919.86 | 4,919.86 | 1.65% | 132 |
| Oct 26, 2026 | 4,830.00 | 4,847.00 | 4,800.00 | 4,840.00 | 4,840.00 | -0.82% | 179 |
| Oct 23, 2026 | 4,917.00 | 4,917.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.81% | 116 |
| Oct 22, 2026 | 4,951.20 | 4,951.20 | 4,910.00 | 4,919.86 | 4,919.86 | -1.41% | 412 |
| Oct 21, 2026 | 5,006.00 | 5,010.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.17% | 768 |
| Oct 20, 2026 | 5,073.00 | 5,073.00 | 5,049.00 | 5,049.00 | 5,049.00 | 1.79% | 326 |
| Oct 19, 2026 | 4,850.14 | 4,984.00 | 4,850.14 | 4,960.00 | 4,960.00 | 1.22% | 176 |
| Oct 16, 2026 | 5,100.00 | 5,100.00 | 4,896.00 | 4,900.23 | 4,900.23 | -4.39% | 406 |
| Oct 15, 2026 | 4,999.00 | 5,124.98 | 4,999.00 | 5,124.98 | 5,124.98 | 5.67% | 540 |
| Oct 14, 2026 | 4,931.47 | 4,937.95 | 4,850.00 | 4,850.00 | 4,850.00 | -2.81% | 229 |
| Oct 13, 2026 | 5,025.00 | 5,025.00 | 4,972.00 | 4,990.00 | 4,990.00 | 0.99% | 124 |
| Oct 12, 2026 | 5,025.00 | 5,025.00 | 4,941.00 | 4,941.00 | 4,941.00 | -3.27% | 498 |
| Oct 9, 2026 | 5,120.00 | 5,120.00 | 5,100.00 | 5,108.00 | 5,108.00 | 0.95% | 1,134 |
| Oct 8, 2026 | 4,880.00 | 5,060.00 | 4,880.00 | 5,060.00 | 5,060.00 | 0.70% | 394 |
| Oct 7, 2026 | 4,972.00 | 5,025.02 | 4,972.00 | 5,025.02 | 5,025.02 | - | 94 |
| Oct 6, 2026 | 5,100.00 | 5,100.00 | 4,983.00 | 5,025.00 | 5,025.00 | -1.68% | 2,789 |
| Oct 5, 2026 | 5,095.00 | 5,215.00 | 5,070.00 | 5,111.06 | 5,111.06 | 4.27% | 593 |
| Oct 2, 2026 | 4,879.50 | 5,050.03 | 4,875.01 | 4,901.90 | 4,901.90 | -5.07% | 2,541 |
| Oct 1, 2026 | 5,250.00 | 5,250.00 | 5,060.00 | 5,163.80 | 5,163.80 | -1.98% | 921 |
| Sep 30, 2026 | 5,395.00 | 5,427.00 | 5,268.01 | 5,268.01 | 5,268.01 | -4.94% | 347 |
| Sep 29, 2026 | 5,620.00 | 5,620.00 | 5,526.00 | 5,541.54 | 5,541.54 | 1.03% | 79 |
| Sep 28, 2026 | 5,660.00 | 5,660.00 | 5,485.00 | 5,485.00 | 5,485.00 | -0.63% | 80 |
| Sep 25, 2026 | 5,533.98 | 5,533.98 | 5,520.00 | 5,520.00 | 5,520.00 | -0.18% | 73 |
| Sep 24, 2026 | 5,485.00 | 5,604.00 | 5,485.00 | 5,530.00 | 5,530.00 | 0.02% | 138 |
| Sep 23, 2026 | 5,430.00 | 5,543.45 | 5,397.99 | 5,529.00 | 5,529.00 | -2.74% | 440 |
| Sep 22, 2026 | 5,631.00 | 5,690.00 | 5,619.00 | 5,685.00 | 5,685.00 | -0.18% | 710 |
| Sep 21, 2026 | 5,325.00 | 5,785.99 | 5,325.00 | 5,695.47 | 5,695.47 | 6.35% | 1,296 |
| Sep 18, 2026 | 5,420.00 | 5,440.00 | 5,310.00 | 5,355.55 | 5,355.55 | -3.07% | 306 |
| Sep 17, 2026 | 5,460.00 | 5,525.00 | 5,425.00 | 5,524.99 | 5,524.99 | -2.78% | 691 |
| Sep 15, 2026 | 5,620.26 | 5,730.00 | 5,560.00 | 5,683.00 | 5,683.00 | -0.87% | 278 |
| Sep 14, 2026 | 5,550.00 | 5,780.00 | 5,526.00 | 5,732.80 | 5,732.80 | 4.27% | 5,018 |
| Sep 11, 2026 | 5,479.99 | 5,520.00 | 5,479.99 | 5,498.00 | 5,498.00 | 2.90% | 2,936 |
| Sep 10, 2026 | 5,299.00 | 5,384.99 | 5,299.00 | 5,343.00 | 5,343.00 | 3.75% | 204 |
| Sep 9, 2026 | 5,240.00 | 5,240.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.74% | 4,886 |
| Sep 8, 2026 | 5,296.29 | 5,296.90 | 5,250.01 | 5,295.00 | 5,295.00 | -2.84% | 391 |
| Sep 4, 2026 | 5,400.00 | 5,450.00 | 5,288.00 | 5,450.00 | 5,450.00 | 2.74% | 176 |
| Sep 3, 2026 | 5,581.00 | 5,608.00 | 5,300.00 | 5,304.70 | 5,304.70 | -2.14% | 252 |
| Sep 2, 2026 | 5,280.00 | 5,420.80 | 5,277.00 | 5,420.80 | 5,420.80 | 2.28% | 295 |
| Sep 1, 2026 | 5,235.00 | 5,340.00 | 5,235.00 | 5,300.00 | 5,300.00 | -0.26% | 220 |
| Aug 31, 2026 | 5,270.00 | 5,314.00 | 5,250.00 | 5,314.00 | 5,314.00 | -1.82% | 716 |
| 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 |