AppLovin Corporation (BMV:APP)
Mexico · Delayed Price · Currency is MXN 8,467.00
+347.00 (4.27%)
Last updated: May 21, 2026, 11:33 AM CST
BMV:APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 7,404.00 | 7,525.00 | 7,404.00 | 7,473.00 | 7,473.00 | 5.11% | 184 |
| Apr 13, 2026 | 7,100.00 | 7,280.47 | 7,080.00 | 7,110.00 | 7,110.00 | 5.02% | 5,337 |
| Apr 10, 2026 | 6,600.00 | 6,770.00 | 6,600.00 | 6,770.00 | 6,770.00 | 2.78% | 836 |
| Apr 9, 2026 | 6,572.00 | 6,587.00 | 6,423.69 | 6,586.57 | 6,586.57 | -8.01% | 996 |
| Apr 8, 2026 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | -0.83% | 1,463 |
| Apr 7, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 0.42% | 32 |
| Apr 6, 2026 | 7,242.87 | 7,242.87 | 7,140.00 | 7,190.00 | 7,190.00 | 3.45% | 4,683 |
| Apr 1, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | -2.21% | 682 |
| Mar 31, 2026 | 7,018.00 | 7,120.00 | 7,018.00 | 7,106.96 | 7,106.96 | 5.38% | 420 |
| Mar 30, 2026 | 6,691.31 | 6,744.00 | 6,691.31 | 6,744.00 | 6,744.00 | -2.96% | 113 |
| Mar 27, 2026 | 6,998.00 | 6,998.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.32% | 49 |
| Mar 26, 2026 | 7,070.00 | 7,070.00 | 6,893.11 | 7,043.00 | 7,043.00 | -8.78% | 223 |
| Mar 25, 2026 | 7,600.01 | 7,721.00 | 7,600.01 | 7,721.00 | 7,721.00 | 1.33% | 11 |
| Mar 24, 2026 | 7,600.01 | 7,650.01 | 7,600.01 | 7,620.01 | 7,620.01 | 0.02% | 257 |
| Mar 20, 2026 | 7,710.01 | 7,900.00 | 7,612.81 | 7,618.82 | 7,618.82 | -0.79% | 78 |
| Mar 19, 2026 | 7,679.39 | 7,679.39 | 7,679.39 | 7,679.39 | 7,679.39 | -4.49% | 263 |
| Mar 18, 2026 | 8,250.00 | 8,250.00 | 8,040.50 | 8,040.50 | 8,040.50 | -1.59% | 51 |
| Mar 13, 2026 | 8,007.50 | 8,245.00 | 8,007.50 | 8,170.00 | 8,170.00 | -1.57% | 125 |
| Mar 12, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 35 |
| Mar 11, 2026 | 8,239.00 | 8,239.00 | 8,200.00 | 8,200.00 | 8,200.00 | -5.44% | 52 |
| Mar 10, 2026 | 8,671.63 | 8,671.63 | 8,671.63 | 8,671.63 | 8,671.63 | -5.49% | 1,425 |
| Mar 9, 2026 | 9,110.00 | 9,175.00 | 9,000.00 | 9,175.00 | 9,175.00 | 1.94% | 689 |
| Mar 6, 2026 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 0.11% | 22 |
| Mar 5, 2026 | 8,980.00 | 9,000.00 | 8,792.50 | 8,990.00 | 8,990.00 | 8.09% | 535 |