AppLovin Corporation (BMV:APP)
Mexico · Delayed Price · Currency is MXN 10,015
+995 (11.03%)
At close: Jul 1, 2026
BMV:APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 9,082.00 | 9,115.00 | 8,962.00 | 8,962.00 | 8,962.00 | 6.06% | 266 |
| Jun 12, 2026 | 8,358.00 | 8,450.00 | 8,358.00 | 8,450.00 | 8,450.00 | -1.00% | 1,613 |
| Jun 11, 2026 | 8,497.00 | 8,570.00 | 8,497.00 | 8,535.00 | 8,535.00 | -3.12% | 67 |
| Jun 10, 2026 | 8,865.00 | 8,865.00 | 8,810.00 | 8,810.00 | 8,810.00 | -2.97% | 842 |
| Jun 9, 2026 | 9,411.00 | 9,411.00 | 8,796.00 | 9,080.00 | 9,080.00 | -8.33% | 1,209 |
| Jun 8, 2026 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 1.59% | 1,164 |
| Jun 5, 2026 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.87% | 82 |
| Jun 4, 2026 | 10,114.30 | 10,114.30 | 9,666.00 | 9,666.00 | 9,666.00 | -2.09% | 173 |
| Jun 3, 2026 | 9,955.00 | 9,955.00 | 9,861.00 | 9,872.00 | 9,872.00 | -5.08% | 196 |
| Jun 2, 2026 | 10,282.00 | 10,445.00 | 10,235.00 | 10,400.00 | 10,400.00 | -2.35% | 1,651 |
| Jun 1, 2026 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1.19% | 80 |
| May 29, 2026 | 10,273.00 | 10,525.00 | 10,273.00 | 10,525.00 | 10,525.00 | 1.00% | 327 |
| May 28, 2026 | 10,279.00 | 10,421.00 | 10,278.00 | 10,421.00 | 10,421.00 | 6.99% | 883 |
| May 27, 2026 | 9,450.00 | 9,960.00 | 9,450.00 | 9,740.00 | 9,740.00 | 10.27% | 790 |
| May 26, 2026 | 8,900.00 | 9,300.00 | 8,833.00 | 8,833.00 | 8,833.00 | 4.32% | 889 |
| May 21, 2026 | 8,587.10 | 8,620.00 | 8,420.00 | 8,467.00 | 8,467.00 | 4.27% | 190 |
| May 20, 2026 | 8,100.00 | 8,120.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.59% | 57 |
| May 19, 2026 | 8,337.00 | 8,337.00 | 8,251.06 | 8,251.06 | 8,251.06 | -2.93% | 99 |
| May 18, 2026 | 8,677.80 | 8,677.80 | 8,409.00 | 8,500.00 | 8,500.00 | -2.95% | 84 |
| May 15, 2026 | 8,700.00 | 8,758.00 | 8,641.00 | 8,758.00 | 8,758.00 | 4.42% | 144 |
| May 14, 2026 | 7,801.00 | 8,387.00 | 7,801.00 | 8,387.00 | 8,387.00 | 7.27% | 1,050 |
| May 13, 2026 | 7,840.00 | 7,994.50 | 7,800.00 | 7,818.44 | 7,818.44 | -6.71% | 812 |
| May 12, 2026 | 8,390.00 | 8,452.00 | 8,239.82 | 8,380.70 | 8,380.70 | 4.37% | 140 |
| May 11, 2026 | 7,729.00 | 8,030.00 | 7,725.00 | 8,030.00 | 8,030.00 | -0.03% | 1,807 |
| May 8, 2026 | 7,920.00 | 8,140.00 | 7,729.00 | 8,032.73 | 8,032.73 | -7.44% | 253 |
| May 7, 2026 | 8,030.00 | 8,750.00 | 8,000.00 | 8,678.00 | 8,678.00 | 7.13% | 309 |
| May 6, 2026 | 8,005.00 | 8,199.35 | 7,886.00 | 8,100.67 | 8,100.67 | -2.79% | 1,325 |
| May 5, 2026 | 8,305.00 | 8,333.15 | 8,241.00 | 8,333.15 | 8,333.15 | 0.31% | 107 |
| May 4, 2026 | 8,405.25 | 8,405.25 | 8,203.00 | 8,307.00 | 8,307.00 | 6.91% | 184 |
| Apr 30, 2026 | 7,728.15 | 7,840.00 | 7,669.00 | 7,770.00 | 7,770.00 | 2.10% | 263 |
| Apr 29, 2026 | 7,610.26 | 7,610.26 | 7,610.26 | 7,610.26 | 7,610.26 | -1.55% | 72 |
| Apr 28, 2026 | 7,786.00 | 7,786.00 | 7,730.00 | 7,730.00 | 7,730.00 | -2.15% | 181 |
| Apr 27, 2026 | 7,970.00 | 7,970.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1.74% | 856 |
| Apr 24, 2026 | 7,825.00 | 7,825.00 | 7,533.00 | 7,765.00 | 7,765.00 | -0.68% | 77 |
| Apr 23, 2026 | 7,903.00 | 7,903.00 | 7,818.00 | 7,818.00 | 7,818.00 | -5.78% | 32 |
| Apr 22, 2026 | 8,320.00 | 8,320.00 | 8,298.00 | 8,298.00 | 8,298.00 | 0.52% | 1,008 |
| Apr 21, 2026 | 8,080.11 | 8,255.00 | 8,080.11 | 8,255.00 | 8,255.00 | -2.54% | 193 |
| Apr 20, 2026 | 8,360.00 | 8,470.00 | 8,360.00 | 8,470.00 | 8,470.00 | 2.42% | 1,086 |
| Apr 17, 2026 | 8,240.00 | 8,332.00 | 8,240.00 | 8,270.00 | 8,270.00 | 2.26% | 316 |
| Apr 16, 2026 | 8,025.00 | 8,200.00 | 8,025.00 | 8,087.00 | 8,087.00 | 1.85% | 322 |
| Apr 15, 2026 | 7,790.00 | 7,959.00 | 7,790.00 | 7,940.00 | 7,940.00 | 6.25% | 214 |