Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 5,640.96
-10.07 (-0.18%)
At close: Dec 31, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5,626.00 | 5,669.98 | 5,603.00 | 5,640.96 | 5,640.96 | -0.18% | 1,451 |
| Dec 30, 2025 | 5,640.00 | 5,655.00 | 5,610.01 | 5,651.03 | 5,651.03 | 0.36% | 654 |
| Dec 29, 2025 | 5,598.00 | 5,636.06 | 5,590.01 | 5,630.63 | 5,630.63 | 0.40% | 19,825 |
| Dec 26, 2025 | 5,619.46 | 5,624.00 | 5,590.00 | 5,608.03 | 5,608.03 | -0.41% | 1,816 |
| Dec 24, 2025 | 5,658.98 | 5,658.98 | 5,561.54 | 5,631.00 | 5,631.00 | 0.16% | 1,416 |
| Dec 23, 2025 | 5,562.87 | 5,659.99 | 5,562.87 | 5,622.10 | 5,622.10 | 0.94% | 1,869 |
| Dec 22, 2025 | 5,530.00 | 5,595.00 | 5,500.01 | 5,569.52 | 5,569.52 | 0.67% | 3,711 |
| Dec 19, 2025 | 5,465.17 | 5,537.97 | 5,462.00 | 5,532.28 | 5,532.28 | 1.53% | 7,531 |
| Dec 18, 2025 | 5,430.00 | 5,457.25 | 5,410.00 | 5,449.06 | 5,449.06 | 1.92% | 8,582 |
| Dec 17, 2025 | 5,531.21 | 5,532.59 | 5,338.65 | 5,346.67 | 5,346.67 | -2.73% | 3,537 |
| Dec 16, 2025 | 5,550.01 | 5,550.01 | 5,453.00 | 5,496.60 | 5,496.60 | -1.01% | 11,471 |
| Dec 15, 2025 | 5,612.50 | 5,612.50 | 5,490.02 | 5,552.67 | 5,552.67 | -1.40% | 3,135 |
| Dec 11, 2025 | 5,816.00 | 5,816.00 | 5,567.07 | 5,631.53 | 5,631.53 | -3.30% | 11,564 |
| Dec 10, 2025 | 5,757.00 | 5,839.99 | 5,750.16 | 5,823.93 | 5,823.93 | 0.93% | 6,134 |
| Dec 9, 2025 | 5,700.00 | 5,784.54 | 5,697.00 | 5,770.00 | 5,770.00 | 1.26% | 3,843 |
| Dec 8, 2025 | 5,831.00 | 5,831.00 | 5,692.57 | 5,698.15 | 5,698.15 | -2.29% | 7,680 |
| Dec 5, 2025 | 5,775.08 | 5,889.99 | 5,775.08 | 5,831.90 | 5,828.08 | 0.98% | 2,252 |
| Dec 4, 2025 | 5,875.00 | 5,899.99 | 5,742.00 | 5,775.03 | 5,771.25 | -1.17% | 4,232 |
| Dec 3, 2025 | 5,753.90 | 5,872.02 | 5,750.00 | 5,843.37 | 5,839.54 | 1.35% | 1,720 |
| Dec 2, 2025 | 5,792.01 | 5,829.99 | 5,746.00 | 5,765.40 | 5,761.62 | 0.03% | 2,899 |
| Dec 1, 2025 | 5,891.00 | 5,891.00 | 5,750.00 | 5,763.41 | 5,759.63 | -2.71% | 12,756 |
| Nov 28, 2025 | 5,950.00 | 5,950.01 | 5,804.31 | 5,923.74 | 5,919.86 | -0.44% | 6,928 |
| Nov 27, 2025 | 5,897.53 | 5,950.00 | 5,891.01 | 5,950.00 | 5,946.10 | 1.39% | 278 |
| Nov 26, 2025 | 5,919.99 | 5,925.10 | 5,830.02 | 5,868.19 | 5,864.35 | -1.21% | 17,225 |
| Nov 25, 2025 | 6,055.00 | 6,055.00 | 5,858.18 | 5,940.19 | 5,936.30 | 0.77% | 16,186 |
| Nov 24, 2025 | 5,736.01 | 5,907.00 | 5,729.99 | 5,895.00 | 5,891.14 | 6.14% | 35,489 |
| Nov 21, 2025 | 5,405.00 | 5,610.00 | 5,400.01 | 5,553.97 | 5,550.33 | 4.27% | 11,562 |
| Nov 20, 2025 | 5,560.00 | 5,610.00 | 5,322.33 | 5,326.38 | 5,322.89 | -1.37% | 8,075 |
| Nov 19, 2025 | 5,250.01 | 5,550.00 | 5,250.01 | 5,400.22 | 5,396.68 | 3.19% | 4,837 |
| Nov 18, 2025 | 5,261.00 | 5,300.00 | 5,112.00 | 5,233.20 | 5,229.77 | 3.49% | 11,437 |
| Nov 14, 2025 | 5,096.70 | 5,113.44 | 5,050.02 | 5,056.53 | 5,053.22 | -0.87% | 9,518 |
| Nov 13, 2025 | 5,200.00 | 5,200.00 | 5,084.48 | 5,100.90 | 5,097.56 | -2.96% | 18,375 |
| Nov 12, 2025 | 5,308.00 | 5,308.00 | 5,180.01 | 5,256.35 | 5,252.91 | -1.13% | 15,901 |
| Nov 11, 2025 | 5,328.55 | 5,334.99 | 5,290.53 | 5,316.16 | 5,312.68 | -0.23% | 2,388 |
| Nov 10, 2025 | 5,205.00 | 5,344.99 | 5,205.00 | 5,328.55 | 5,325.06 | 3.53% | 4,966 |
| Nov 7, 2025 | 5,225.00 | 5,225.00 | 5,090.01 | 5,146.86 | 5,143.49 | -2.36% | 23,348 |
| Nov 6, 2025 | 5,307.00 | 5,349.00 | 5,245.00 | 5,271.01 | 5,267.56 | -0.17% | 4,620 |
| Nov 5, 2025 | 5,187.00 | 5,300.00 | 5,180.00 | 5,280.06 | 5,276.60 | 1.91% | 1,532 |
| Nov 4, 2025 | 5,152.40 | 5,238.99 | 5,152.40 | 5,181.27 | 5,177.88 | -1.27% | 18,603 |
| Nov 3, 2025 | 5,228.00 | 5,254.50 | 5,189.00 | 5,247.76 | 5,244.32 | 0.41% | 2,957 |
| Oct 31, 2025 | 5,244.17 | 5,287.00 | 5,162.06 | 5,226.51 | 5,223.09 | -0.06% | 9,661 |
| Oct 30, 2025 | 5,470.00 | 5,470.00 | 5,200.00 | 5,229.49 | 5,226.06 | 3.13% | 17,364 |
| Oct 29, 2025 | 4,950.00 | 5,085.99 | 4,931.01 | 5,070.59 | 5,067.27 | 2.76% | 3,661 |
| Oct 28, 2025 | 4,955.00 | 4,968.98 | 4,900.02 | 4,934.47 | 4,931.24 | -0.48% | 2,992 |
| Oct 27, 2025 | 4,842.00 | 4,965.11 | 4,842.00 | 4,958.41 | 4,955.16 | 3.66% | 10,044 |
| Oct 24, 2025 | 4,699.00 | 4,817.00 | 4,699.00 | 4,783.16 | 4,780.03 | 2.80% | 3,821 |
| Oct 23, 2025 | 4,677.00 | 4,698.98 | 4,645.01 | 4,652.84 | 4,649.79 | 0.58% | 7,204 |
| Oct 22, 2025 | 4,660.00 | 4,713.50 | 4,582.83 | 4,626.05 | 4,623.02 | 0.10% | 4,835 |
| Oct 21, 2025 | 4,699.96 | 4,720.24 | 4,493.50 | 4,621.64 | 4,618.61 | -2.09% | 24,415 |
| Oct 20, 2025 | 4,650.00 | 4,730.00 | 4,622.08 | 4,720.25 | 4,717.16 | 1.43% | 4,691 |