Bumble Inc. (BMV:BMBL)
Mexico · Delayed Price · Currency is MXN 58.00
-2.00 (-3.33%)
At close: Feb 4, 2026
Bumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 6 |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 5 |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 150 |
| Jan 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.10% | 1,850 |
| Dec 19, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -4.09% | 20 |
| Dec 16, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -2.25% | 39 |
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 30 |
| Nov 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | 50,006 |
| Nov 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 500 |
| Nov 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 13 |
| Nov 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -30.43% | 10 |
| Oct 13, 2025 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -5.15% | 5,197 |
| Oct 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -9.35% | 5,179 |
| Oct 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.23% | 72 |
| Oct 6, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -7.17% | 11 |
| Sep 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -11.54% | 47 |
| Sep 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | 5 |
| Sep 12, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 58 |
| Sep 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | 10 |
| Sep 5, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 8.70% | 15 |
| Aug 29, 2025 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | -4.96% | 163 |
| Aug 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | 10 |
| Aug 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 100 |
| Aug 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.95% | 31 |
| Aug 18, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 2.79% | 5,455 |
| Aug 14, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -2.97% | 5,000 |