Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 5,313.00
+5.97 (0.11%)
At close: Mar 2, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,299.99 | 5,363.68 | 5,283.99 | 5,313.00 | 5,313.00 | 0.11% | 1,257 |
| Feb 27, 2026 | 5,326.77 | 5,363.00 | 5,253.78 | 5,307.03 | 5,307.03 | 0.32% | 1,802 |
| Feb 26, 2026 | 5,257.77 | 5,290.00 | 5,233.70 | 5,290.00 | 5,290.00 | -1.46% | 1,404 |
| Feb 25, 2026 | 5,371.75 | 5,374.99 | 5,320.00 | 5,368.33 | 5,368.33 | 0.37% | 2,044 |
| Feb 24, 2026 | 5,320.00 | 5,355.01 | 5,320.00 | 5,348.54 | 5,348.54 | -0.46% | 2,009 |
| Feb 23, 2026 | 5,423.20 | 5,471.00 | 5,357.00 | 5,373.05 | 5,373.05 | -0.59% | 794 |
| Feb 20, 2026 | 5,365.00 | 5,414.98 | 5,365.00 | 5,404.86 | 5,404.86 | 3.17% | 2,528 |
| Feb 19, 2026 | 5,192.56 | 5,279.81 | 5,192.56 | 5,238.66 | 5,238.66 | 0.14% | 539 |
| Feb 18, 2026 | 5,194.40 | 5,250.00 | 5,190.01 | 5,231.17 | 5,231.17 | 1.03% | 8,169 |
| Feb 17, 2026 | 5,203.00 | 5,203.00 | 5,130.00 | 5,178.00 | 5,178.00 | -1.16% | 4,712 |
| Feb 16, 2026 | 5,238.92 | 5,238.92 | 5,238.92 | 5,238.92 | 5,238.92 | - | 17 |
| Feb 13, 2026 | 5,312.00 | 5,312.00 | 5,230.00 | 5,238.93 | 5,238.93 | -1.39% | 3,640 |
| Feb 12, 2026 | 5,335.00 | 5,400.00 | 5,300.02 | 5,313.01 | 5,313.01 | -0.52% | 6,798 |
| Feb 11, 2026 | 5,517.00 | 5,517.00 | 5,330.00 | 5,341.00 | 5,341.00 | -2.70% | 1,509 |
| Feb 10, 2026 | 5,555.00 | 5,555.00 | 5,472.50 | 5,488.93 | 5,488.93 | -1.87% | 5,706 |
| Feb 9, 2026 | 5,560.99 | 5,614.00 | 5,491.53 | 5,593.57 | 5,593.57 | -0.11% | 1,662 |
| Feb 6, 2026 | 5,630.00 | 5,638.05 | 5,556.00 | 5,600.01 | 5,600.01 | -2.95% | 784 |
| Feb 5, 2026 | 5,640.02 | 5,774.96 | 5,360.00 | 5,769.99 | 5,769.99 | -0.21% | 10,572 |
| Feb 4, 2026 | 5,850.01 | 5,901.74 | 5,718.80 | 5,782.06 | 5,782.06 | -1.83% | 10,139 |
| Feb 3, 2026 | 5,968.00 | 6,030.00 | 5,850.01 | 5,890.00 | 5,890.00 | -0.24% | 2,242 |
| Jan 30, 2026 | 5,850.00 | 5,920.00 | 5,850.00 | 5,904.26 | 5,904.26 | 1.98% | 1,451 |
| Jan 29, 2026 | 5,828.42 | 5,828.42 | 5,650.00 | 5,789.46 | 5,789.46 | -0.18% | 5,279 |
| Jan 28, 2026 | 5,780.00 | 5,800.00 | 5,721.97 | 5,800.00 | 5,800.00 | 0.69% | 1,678 |
| Jan 27, 2026 | 5,799.00 | 5,820.00 | 5,760.00 | 5,760.00 | 5,760.00 | -0.69% | 457 |
| Jan 26, 2026 | 5,698.00 | 5,829.00 | 5,668.01 | 5,800.01 | 5,800.01 | 1.59% | 927 |
| Jan 23, 2026 | 5,805.00 | 5,808.99 | 5,709.00 | 5,709.00 | 5,709.00 | -1.07% | 4,049 |
| Jan 22, 2026 | 5,800.00 | 5,864.17 | 5,761.00 | 5,770.59 | 5,770.59 | 0.43% | 4,079 |
| Jan 21, 2026 | 5,650.00 | 5,806.02 | 5,600.00 | 5,746.12 | 5,746.12 | 1.33% | 5,879 |
| Jan 20, 2026 | 5,700.00 | 5,755.20 | 5,670.77 | 5,670.77 | 5,670.77 | -1.38% | 1,176 |
| Jan 19, 2026 | 5,871.83 | 5,871.83 | 5,750.01 | 5,750.01 | 5,750.01 | -1.35% | 208 |
| Jan 16, 2026 | 5,920.00 | 5,927.49 | 5,820.00 | 5,828.46 | 5,828.46 | -0.71% | 735 |
| Jan 15, 2026 | 5,961.97 | 5,991.77 | 5,867.75 | 5,870.00 | 5,870.00 | -1.74% | 657 |
| Jan 14, 2026 | 6,036.60 | 6,036.60 | 5,926.91 | 5,973.98 | 5,973.98 | -0.25% | 1,243 |
| Jan 13, 2026 | 6,070.00 | 6,099.99 | 5,985.00 | 5,989.05 | 5,989.05 | 0.97% | 2,328 |
| Jan 12, 2026 | 5,860.00 | 5,970.00 | 5,830.01 | 5,931.36 | 5,931.36 | -0.03% | 3,082 |
| Jan 9, 2026 | 5,919.99 | 5,950.00 | 5,916.24 | 5,933.02 | 5,933.02 | 1.47% | 6,140 |
| Jan 8, 2026 | 5,857.00 | 5,914.97 | 5,807.82 | 5,847.00 | 5,847.00 | 1.15% | 2,226 |
| Jan 7, 2026 | 5,769.99 | 5,850.00 | 5,720.00 | 5,780.80 | 5,780.80 | 2.56% | 12,524 |
| Jan 6, 2026 | 5,705.64 | 5,706.00 | 5,600.01 | 5,636.63 | 5,636.63 | -0.72% | 908 |
| Jan 5, 2026 | 5,666.21 | 5,704.99 | 5,650.01 | 5,677.26 | 5,677.26 | 0.66% | 195 |
| Jan 2, 2026 | 5,701.00 | 5,701.00 | 5,560.99 | 5,640.00 | 5,640.00 | - | 1,406 |
| Dec 31, 2025 | 5,645.00 | 5,669.00 | 5,595.12 | 5,640.01 | 5,640.01 | -0.36% | 741 |
| Dec 30, 2025 | 5,629.99 | 5,663.56 | 5,629.99 | 5,660.14 | 5,660.14 | 0.24% | 590 |
| Dec 29, 2025 | 5,605.00 | 5,655.68 | 5,605.00 | 5,646.52 | 5,646.52 | 0.17% | 1,976 |
| Dec 26, 2025 | 5,673.70 | 5,673.70 | 5,620.00 | 5,636.70 | 5,636.70 | -0.16% | 3,127 |
| Dec 24, 2025 | 5,689.44 | 5,689.44 | 5,644.00 | 5,645.48 | 5,645.48 | -0.26% | 100 |
| Dec 23, 2025 | 5,600.00 | 5,670.01 | 5,600.00 | 5,660.16 | 5,660.16 | 1.10% | 1,945 |
| Dec 22, 2025 | 5,584.77 | 5,600.00 | 5,540.00 | 5,598.41 | 5,598.41 | 1.46% | 386 |
| Dec 19, 2025 | 5,450.00 | 5,530.00 | 5,450.00 | 5,517.89 | 5,517.89 | 1.36% | 2,574 |
| Dec 18, 2025 | 5,416.72 | 5,490.77 | 5,416.72 | 5,443.82 | 5,443.82 | 1.54% | 2,972 |