Netflix, Inc. (BMV:NFLX)
Mexico · Delayed Price · Currency is MXN 22,521
-429 (-1.87%)
At close: Aug 29, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22,499.06 | 22,521.00 | 22,440.03 | 22,521.00 | - | -1.87% | 192 |
| Aug 28, 2025 | 22,725.00 | 22,950.00 | 22,725.00 | 22,950.00 | - | 0.63% | 353 |
| Aug 27, 2025 | 22,866.00 | 22,866.00 | 22,758.11 | 22,806.50 | - | -0.43% | 122 |
| Aug 26, 2025 | 22,850.00 | 22,904.00 | 22,850.00 | 22,904.00 | - | 0.07% | 1,238 |
| Aug 25, 2025 | 22,870.00 | 22,888.00 | 22,870.00 | 22,888.00 | - | 2.41% | 74 |
| Aug 22, 2025 | 22,450.01 | 22,450.01 | 22,350.00 | 22,350.00 | - | -0.53% | 141 |
| Aug 21, 2025 | 22,558.00 | 22,558.00 | 22,470.00 | 22,470.00 | - | -0.09% | 39 |
| Aug 20, 2025 | 22,500.00 | 22,600.00 | 22,400.00 | 22,490.01 | - | -1.44% | 122 |
| Aug 19, 2025 | 22,448.35 | 22,847.35 | 22,448.35 | 22,819.74 | - | -2.48% | 173 |
| Aug 18, 2025 | 23,239.99 | 23,450.00 | 23,239.99 | 23,400.00 | - | 0.69% | 120 |
| Aug 15, 2025 | 23,105.18 | 23,259.98 | 23,105.18 | 23,240.00 | - | 0.58% | 71 |
| Aug 14, 2025 | 23,029.00 | 23,405.50 | 22,950.00 | 23,105.18 | - | 1.34% | 682 |
| Aug 13, 2025 | 22,758.00 | 22,800.00 | 22,732.88 | 22,800.00 | - | 0.13% | 125 |
| Aug 12, 2025 | 22,845.00 | 22,950.00 | 22,516.25 | 22,770.41 | - | 0.06% | 427 |
| Aug 11, 2025 | 22,450.00 | 22,805.00 | 22,450.00 | 22,757.09 | - | 0.93% | 1,786 |
| Aug 8, 2025 | 22,387.00 | 22,565.00 | 22,270.00 | 22,548.18 | - | 2.67% | 351 |
| Aug 7, 2025 | 22,059.12 | 22,059.12 | 21,875.00 | 21,961.68 | - | 0.16% | 682 |
| Aug 6, 2025 | 21,716.00 | 21,951.00 | 21,640.00 | 21,926.29 | - | 2.20% | 487 |
| Aug 5, 2025 | 22,086.40 | 22,086.40 | 21,446.00 | 21,454.25 | - | -2.92% | 226 |
| Aug 4, 2025 | 22,061.71 | 22,099.00 | 21,959.00 | 22,099.00 | - | 1.01% | 352 |
| Aug 1, 2025 | 22,110.00 | 22,160.00 | 21,878.49 | 21,878.49 | - | -0.67% | 445 |
| Jul 31, 2025 | 22,218.00 | 22,218.00 | 22,015.00 | 22,026.00 | - | -0.69% | 177 |
| Jul 30, 2025 | 22,120.00 | 22,180.00 | 22,063.00 | 22,180.00 | - | 1.20% | 1,192 |
| Jul 29, 2025 | 22,040.00 | 22,040.00 | 21,882.85 | 21,917.00 | - | -0.06% | 380 |
| Jul 28, 2025 | 22,030.60 | 22,172.23 | 21,914.87 | 21,930.96 | - | 0.05% | 215 |
| Jul 25, 2025 | 21,949.99 | 21,980.00 | 21,921.00 | 21,921.00 | - | 0.20% | 1,011 |
| Jul 24, 2025 | 21,650.00 | 21,920.00 | 21,650.00 | 21,876.73 | - | 0.35% | 599 |
| Jul 23, 2025 | 22,225.01 | 22,225.01 | 21,801.00 | 21,801.00 | - | -1.91% | 256 |
| Jul 22, 2025 | 23,023.93 | 23,023.93 | 22,225.00 | 22,225.00 | - | -3.37% | 678 |
| Jul 21, 2025 | 22,501.34 | 23,050.00 | 22,468.00 | 23,000.00 | - | 1.66% | 2,092 |
| Jul 18, 2025 | 22,988.71 | 22,988.71 | 22,500.01 | 22,624.20 | - | -5.50% | 2,131 |
| Jul 17, 2025 | 23,540.00 | 23,955.47 | 23,540.00 | 23,939.86 | - | 1.79% | 3,581 |
| Jul 16, 2025 | 23,722.01 | 23,735.00 | 23,500.00 | 23,520.00 | - | -1.21% | 940 |
| Jul 15, 2025 | 23,698.00 | 23,808.16 | 23,690.00 | 23,808.16 | - | 0.37% | 94 |
| Jul 14, 2025 | 23,661.02 | 23,742.00 | 23,661.02 | 23,720.00 | - | 3.13% | 341 |
| Jul 11, 2025 | 23,335.71 | 23,400.00 | 23,000.01 | 23,000.01 | - | -1.44% | 452 |
| Jul 10, 2025 | 23,950.00 | 23,950.00 | 23,335.71 | 23,335.71 | - | -1.58% | 389 |
| Jul 9, 2025 | 23,590.00 | 23,857.00 | 23,590.00 | 23,710.00 | - | 0.62% | 80 |
| Jul 8, 2025 | 24,030.00 | 24,030.00 | 23,565.00 | 23,565.00 | - | -2.24% | 94 |
| Jul 7, 2025 | 24,147.93 | 24,147.93 | 23,965.29 | 24,106.00 | - | 0.44% | 727 |
| Jul 4, 2025 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | - | - | - |
| Jul 3, 2025 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | - | 0.13% | 24 |
| Jul 2, 2025 | 24,200.00 | 24,200.00 | 23,850.00 | 23,969.08 | - | -1.28% | 262 |
| Jul 1, 2025 | 25,000.00 | 25,000.00 | 24,050.01 | 24,280.00 | - | -3.23% | 913 |
| Jun 30, 2025 | 24,951.42 | 25,091.87 | 24,951.42 | 25,090.00 | - | 0.88% | 84 |
| Jun 27, 2025 | 24,699.99 | 24,984.54 | 24,683.00 | 24,871.11 | - | 1.83% | 1,878 |
| Jun 26, 2025 | 24,425.24 | 24,425.24 | 24,425.24 | 24,425.24 | - | 1.14% | 58 |
| Jun 25, 2025 | 24,450.01 | 24,450.01 | 24,150.00 | 24,150.00 | - | -0.45% | 58 |
| Jun 24, 2025 | 24,100.00 | 24,270.00 | 24,100.00 | 24,260.00 | - | 1.68% | 281 |
| Jun 23, 2025 | 23,800.00 | 23,900.00 | 23,700.42 | 23,860.01 | - | 1.16% | 793 |