DexCom, Inc. (BMV:DXCM)
Mexico · Delayed Price · Currency is MXN 1,168.00
0.00 (0.00%)
At close: Dec 2, 2025
DexCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.09% | 15 |
| Nov 28, 2025 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 6.27% | 9 |
| Nov 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 6 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.82% | 7 |
| Nov 14, 2025 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.37% | 46 |
| Nov 13, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3.05% | 2,050 |
| Nov 12, 2025 | 1,062.55 | 1,062.55 | 1,062.55 | 1,062.55 | 1,062.55 | -1.16% | 186 |
| Nov 6, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -4.46% | 10 |
| Nov 4, 2025 | 1,125.22 | 1,125.22 | 1,125.22 | 1,125.22 | 1,125.22 | 2.57% | 1,253 |
| Nov 3, 2025 | 1,120.00 | 1,120.00 | 1,097.00 | 1,097.00 | 1,097.00 | -3.02% | 4,257 |
| Oct 31, 2025 | 1,290.00 | 1,290.00 | 1,131.19 | 1,131.19 | 1,131.19 | -12.78% | 77 |
| Oct 27, 2025 | 1,290.10 | 1,297.00 | 1,290.10 | 1,297.00 | 1,297.00 | 6.49% | 3,288 |
| Oct 17, 2025 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.02% | 197 |
| Oct 16, 2025 | 1,217.74 | 1,217.74 | 1,217.74 | 1,217.74 | 1,217.74 | -0.19% | 7,833 |
| Oct 10, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.29% | 327 |
| Oct 9, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - | 199 |
| Oct 6, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.09% | 81 |
| Oct 1, 2025 | 1,234.94 | 1,234.94 | 1,234.94 | 1,234.94 | 1,234.94 | -1.05% | 53 |
| Sep 25, 2025 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.95% | 10 |
| Sep 23, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -10.57% | 15 |
| Sep 11, 2025 | 1,412.00 | 1,412.00 | 1,409.00 | 1,409.00 | 1,409.00 | -2.95% | 41 |
| Sep 9, 2025 | 1,451.83 | 1,451.83 | 1,451.83 | 1,451.83 | 1,451.83 | 1.61% | 2,000 |
| Sep 2, 2025 | 1,428.80 | 1,428.80 | 1,428.80 | 1,428.80 | 1,428.80 | 0.01% | 7 |
| Aug 26, 2025 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.60 | -9.64% | 160 |
| Aug 19, 2025 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.13% | 8 |
| Jul 28, 2025 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | -0.03% | 7 |
| Jul 10, 2025 | 1,579.40 | 1,579.40 | 1,579.40 | 1,579.40 | 1,579.40 | -0.67% | 1,607 |