Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 5,846.99
+50.47 (0.87%)
At close: Dec 5, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,833.04 | 5,847.00 | 5,807.01 | 5,846.99 | 5,846.99 | 0.87% | 1,967 |
| Dec 4, 2025 | 5,840.00 | 5,865.99 | 5,762.00 | 5,796.52 | 5,796.52 | -1.17% | 7,132 |
| Dec 3, 2025 | 5,778.00 | 5,899.98 | 5,778.00 | 5,865.01 | 5,865.01 | 1.51% | 1,548 |
| Dec 2, 2025 | 5,815.00 | 5,817.00 | 5,750.06 | 5,778.00 | 5,778.00 | -0.08% | 17,871 |
| Dec 1, 2025 | 5,889.89 | 5,889.89 | 5,770.90 | 5,782.79 | 5,782.79 | -1.25% | 1,097 |
| Nov 28, 2025 | 5,935.00 | 5,940.00 | 5,825.00 | 5,856.00 | 5,856.00 | -2.89% | 3,584 |
| Nov 27, 2025 | 5,891.15 | 6,030.00 | 5,891.15 | 6,030.00 | 6,030.00 | 2.69% | 255 |
| Nov 26, 2025 | 5,899.00 | 5,935.00 | 5,848.00 | 5,872.23 | 5,872.23 | -1.39% | 3,920 |
| Nov 25, 2025 | 6,001.01 | 6,040.00 | 5,870.50 | 5,955.00 | 5,955.00 | 0.96% | 1,581 |
| Nov 24, 2025 | 5,686.00 | 5,899.00 | 5,686.00 | 5,898.25 | 5,898.25 | 6.55% | 14,171 |
| Nov 21, 2025 | 5,542.00 | 5,615.00 | 5,470.00 | 5,535.67 | 5,535.67 | 3.60% | 3,188 |
| Nov 20, 2025 | 5,545.00 | 5,600.85 | 5,342.90 | 5,343.23 | 5,343.23 | -1.14% | 3,845 |
| Nov 19, 2025 | 5,285.00 | 5,546.86 | 5,285.00 | 5,404.70 | 5,404.70 | 3.38% | 2,154 |
| Nov 18, 2025 | 5,200.00 | 5,300.00 | 5,150.00 | 5,227.90 | 5,227.90 | 3.03% | 4,977 |
| Nov 14, 2025 | 5,076.94 | 5,110.00 | 5,024.83 | 5,074.05 | 5,074.05 | -1.11% | 885 |
| Nov 13, 2025 | 5,240.00 | 5,240.00 | 5,077.78 | 5,130.78 | 5,130.78 | -2.04% | 2,231 |
| Nov 12, 2025 | 5,325.40 | 5,325.40 | 5,214.10 | 5,237.82 | 5,237.82 | -2.09% | 1,269 |
| Nov 11, 2025 | 5,302.00 | 5,349.99 | 5,302.00 | 5,349.47 | 5,349.47 | 0.01% | 1,306 |
| Nov 10, 2025 | 5,276.00 | 5,350.10 | 5,270.00 | 5,348.90 | 5,348.90 | 3.70% | 588 |
| Nov 7, 2025 | 5,188.00 | 5,188.00 | 5,094.10 | 5,158.00 | 5,158.00 | -2.62% | 2,737 |
| Nov 6, 2025 | 5,290.00 | 5,321.82 | 5,264.40 | 5,297.01 | 5,297.01 | 0.27% | 3,253 |
| Nov 5, 2025 | 5,180.01 | 5,300.00 | 5,180.01 | 5,282.69 | 5,282.69 | 1.98% | 7,079 |
| Nov 4, 2025 | 5,204.11 | 5,238.58 | 5,155.01 | 5,180.01 | 5,180.01 | -1.12% | 6,303 |
| Nov 3, 2025 | 5,260.27 | 5,271.77 | 5,200.78 | 5,238.59 | 5,238.59 | 0.01% | 7,418 |
| Oct 31, 2025 | 5,269.00 | 5,270.00 | 5,181.00 | 5,238.19 | 5,238.19 | -0.40% | 2,078 |
| Oct 30, 2025 | 5,440.00 | 5,440.01 | 5,200.02 | 5,259.44 | 5,259.44 | 3.51% | 5,220 |
| Oct 29, 2025 | 4,969.85 | 5,090.00 | 4,969.85 | 5,081.20 | 5,081.20 | 2.71% | 4,065 |
| Oct 28, 2025 | 4,939.99 | 4,986.00 | 4,920.01 | 4,947.25 | 4,947.25 | 0.15% | 2,658 |
| Oct 27, 2025 | 4,795.01 | 4,960.00 | 4,795.01 | 4,939.99 | 4,939.99 | 3.02% | 1,944 |
| Oct 24, 2025 | 4,630.00 | 4,830.00 | 4,630.00 | 4,795.01 | 4,795.01 | 3.54% | 2,062 |
| Oct 23, 2025 | 4,663.22 | 4,694.99 | 4,631.01 | 4,631.01 | 4,631.01 | -0.19% | 209 |
| Oct 22, 2025 | 4,700.00 | 4,723.50 | 4,640.00 | 4,640.01 | 4,640.01 | 0.03% | 642 |
| Oct 21, 2025 | 4,738.00 | 4,738.00 | 4,510.00 | 4,638.48 | 4,638.48 | -1.94% | 1,890 |
| Oct 20, 2025 | 4,694.87 | 4,740.00 | 4,694.87 | 4,730.22 | 4,730.22 | 0.86% | 899 |
| Oct 17, 2025 | 4,636.99 | 4,689.99 | 4,628.00 | 4,689.99 | 4,689.99 | 1.12% | 1,886 |
| Oct 16, 2025 | 4,626.74 | 4,723.51 | 4,583.02 | 4,637.90 | 4,637.90 | -0.26% | 8,142 |
| Oct 15, 2025 | 4,582.00 | 4,660.00 | 4,558.11 | 4,649.99 | 4,649.99 | 3.29% | 1,416 |
| Oct 14, 2025 | 4,533.71 | 4,570.99 | 4,502.00 | 4,502.00 | 4,502.00 | 0.04% | 2,859 |
| Oct 13, 2025 | 4,388.46 | 4,505.00 | 4,388.46 | 4,500.00 | 4,500.00 | 1.80% | 2,308 |
| Oct 10, 2025 | 4,445.00 | 4,490.00 | 4,410.02 | 4,420.48 | 4,420.48 | -0.66% | 1,453 |
| Oct 9, 2025 | 4,490.00 | 4,490.00 | 4,409.99 | 4,449.99 | 4,449.99 | -1.22% | 411 |
| Oct 8, 2025 | 4,574.99 | 4,574.99 | 4,490.01 | 4,504.96 | 4,504.96 | -0.98% | 4,354 |
| Oct 7, 2025 | 4,595.00 | 4,595.00 | 4,546.50 | 4,549.54 | 4,549.54 | -1.35% | 2,555 |
| Oct 6, 2025 | 4,539.98 | 4,625.00 | 4,500.02 | 4,612.00 | 4,612.00 | 1.59% | 1,730 |
| Oct 3, 2025 | 4,517.00 | 4,549.99 | 4,470.01 | 4,539.99 | 4,539.99 | -0.44% | 763 |
| Oct 2, 2025 | 4,500.00 | 4,559.99 | 4,480.00 | 4,559.99 | 4,559.99 | 0.75% | 2,634 |
| Oct 1, 2025 | 4,407.01 | 4,537.00 | 4,400.01 | 4,525.92 | 4,525.92 | 2.03% | 519 |
| Sep 30, 2025 | 4,438.01 | 4,438.01 | 4,396.01 | 4,436.02 | 4,436.02 | -1.31% | 2,890 |
| Sep 29, 2025 | 4,564.00 | 4,599.97 | 4,470.00 | 4,494.99 | 4,494.99 | -0.99% | 6,969 |
| Sep 26, 2025 | 4,600.00 | 4,600.00 | 4,520.00 | 4,539.88 | 4,539.88 | 0.89% | 5,224 |