Netflix, Inc. (BMV:NFLX)
Mexico · Delayed Price · Currency is MXN 20,794
+528 (2.60%)
At close: Oct 31, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20,652.96 | 21,085.00 | 20,652.96 | 20,794.25 | 20,794.25 | 2.60% | 4,035 |
| Oct 30, 2025 | 20,450.00 | 20,450.00 | 20,194.32 | 20,266.55 | 20,266.55 | -0.29% | 1,398 |
| Oct 29, 2025 | 20,318.00 | 20,350.00 | 20,219.00 | 20,324.89 | 20,324.89 | 0.04% | 481 |
| Oct 28, 2025 | 20,500.00 | 20,599.99 | 20,235.00 | 20,317.26 | 20,317.26 | 0.84% | 1,502 |
| Oct 27, 2025 | 20,157.00 | 20,275.00 | 20,053.00 | 20,148.54 | 20,148.54 | -0.39% | 681 |
| Oct 24, 2025 | 20,400.00 | 20,432.00 | 20,196.99 | 20,227.11 | 20,227.11 | -1.50% | 586 |
| Oct 23, 2025 | 20,695.00 | 20,695.00 | 20,250.00 | 20,534.40 | 20,534.40 | -0.55% | 1,325 |
| Oct 22, 2025 | 21,000.00 | 21,200.00 | 20,500.00 | 20,647.14 | 20,647.14 | -9.78% | 12,817 |
| Oct 21, 2025 | 22,877.00 | 23,000.00 | 22,790.00 | 22,885.47 | 22,885.47 | 0.24% | 7,072 |
| Oct 20, 2025 | 22,450.00 | 22,934.00 | 22,450.00 | 22,830.00 | 22,830.00 | 3.51% | 1,160 |
| Oct 17, 2025 | 21,980.28 | 22,056.00 | 21,722.02 | 22,056.00 | 22,056.00 | 1.64% | 49 |
| Oct 16, 2025 | 22,020.00 | 22,080.27 | 21,700.01 | 21,700.02 | 21,700.02 | -2.36% | 705 |
| Oct 15, 2025 | 22,450.00 | 22,450.00 | 22,217.10 | 22,224.82 | 22,224.82 | -1.72% | 168 |
| Oct 14, 2025 | 22,600.00 | 22,612.64 | 22,600.00 | 22,612.64 | 22,612.64 | 0.28% | 121 |
| Oct 13, 2025 | 22,708.00 | 22,708.00 | 22,500.00 | 22,550.43 | 22,550.43 | -0.70% | 2,216 |
| Oct 10, 2025 | 22,750.00 | 23,030.00 | 22,708.77 | 22,708.77 | 22,708.77 | -0.03% | 1,021 |
| Oct 9, 2025 | 22,556.28 | 22,743.00 | 22,552.00 | 22,715.00 | 22,715.00 | 1.86% | 2,518 |
| Oct 8, 2025 | 22,082.81 | 22,346.00 | 22,082.81 | 22,300.99 | 22,300.99 | 1.83% | 241 |
| Oct 7, 2025 | 21,680.00 | 21,900.26 | 21,680.00 | 21,900.26 | 21,900.26 | 3.00% | 1,073 |
| Oct 6, 2025 | 21,326.00 | 21,326.00 | 21,160.00 | 21,263.12 | 21,263.12 | 0.32% | 300 |
| Oct 3, 2025 | 21,231.00 | 21,231.01 | 21,090.00 | 21,194.48 | 21,194.48 | -0.98% | 367 |
| Oct 2, 2025 | 21,064.19 | 21,457.00 | 20,995.00 | 21,405.00 | 21,405.00 | -0.45% | 404 |
| Oct 1, 2025 | 21,307.00 | 21,623.00 | 21,307.00 | 21,502.40 | 21,502.40 | -1.49% | 3,166 |
| Sep 30, 2025 | 21,813.15 | 21,827.01 | 21,722.00 | 21,827.01 | 21,827.01 | -1.14% | 60 |
| Sep 29, 2025 | 22,260.00 | 22,260.00 | 22,079.00 | 22,079.00 | 22,079.00 | -0.86% | 568 |
| Sep 26, 2025 | 22,225.00 | 22,271.55 | 22,175.00 | 22,271.55 | 22,271.55 | -0.42% | 37 |
| Sep 25, 2025 | 22,351.00 | 22,400.00 | 22,325.00 | 22,365.00 | 22,365.00 | 1.13% | 81 |
| Sep 24, 2025 | 22,170.00 | 22,170.00 | 22,099.99 | 22,116.00 | 22,116.00 | -0.67% | 50 |
| Sep 23, 2025 | 22,266.22 | 22,266.22 | 22,220.00 | 22,266.22 | 22,266.22 | -1.04% | 111 |
| Sep 22, 2025 | 22,550.00 | 22,640.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.04% | 72 |
| Sep 19, 2025 | 22,475.00 | 22,550.00 | 22,466.00 | 22,510.00 | 22,510.00 | 1.47% | 296 |
| Sep 18, 2025 | 22,564.00 | 22,617.73 | 22,184.00 | 22,184.00 | 22,184.00 | -1.32% | 432 |
| Sep 17, 2025 | 22,100.01 | 22,529.00 | 22,100.01 | 22,481.00 | 22,481.00 | 1.73% | 192 |
| Sep 15, 2025 | 21,778.00 | 22,115.00 | 21,778.00 | 22,098.17 | 22,098.17 | 1.16% | 246 |
| Sep 12, 2025 | 22,200.00 | 22,200.00 | 21,845.00 | 21,845.00 | 21,845.00 | -2.01% | 444 |
| Sep 11, 2025 | 22,956.22 | 22,956.22 | 22,200.00 | 22,293.68 | 22,293.68 | -4.32% | 589 |
| Sep 10, 2025 | 23,428.00 | 23,428.00 | 23,300.01 | 23,300.01 | 23,300.01 | -1.15% | 226 |
| Sep 9, 2025 | 23,393.20 | 23,572.00 | 23,300.00 | 23,572.00 | 23,572.00 | 1.88% | 370 |
| Sep 8, 2025 | 23,270.00 | 23,325.49 | 23,138.00 | 23,138.00 | 23,138.00 | -0.64% | 4,040 |
| Sep 5, 2025 | 23,254.00 | 23,307.00 | 23,181.00 | 23,286.11 | 23,286.11 | -1.07% | 263 |
| Sep 4, 2025 | 23,300.00 | 23,541.00 | 23,300.00 | 23,539.00 | 23,539.00 | 2.99% | 602 |
| Sep 3, 2025 | 22,685.00 | 22,856.70 | 22,685.00 | 22,856.70 | 22,856.70 | 0.78% | 145 |
| Sep 2, 2025 | 22,680.00 | 22,680.00 | 22,680.00 | 22,680.00 | 22,680.00 | 0.71% | 23 |
| Aug 29, 2025 | 22,499.06 | 22,521.00 | 22,440.03 | 22,521.00 | 22,521.00 | -1.87% | 179 |
| Aug 28, 2025 | 22,725.00 | 22,950.00 | 22,725.00 | 22,950.00 | 22,950.00 | 0.63% | 353 |
| Aug 27, 2025 | 22,866.00 | 22,866.00 | 22,758.11 | 22,806.50 | 22,806.50 | -0.43% | 127 |
| Aug 26, 2025 | 22,850.00 | 22,904.00 | 22,850.00 | 22,904.00 | 22,904.00 | 0.07% | 1,249 |
| Aug 25, 2025 | 22,870.00 | 22,888.00 | 22,870.00 | 22,888.00 | 22,888.00 | 2.41% | 78 |
| Aug 22, 2025 | 22,450.01 | 22,450.01 | 22,350.00 | 22,350.00 | 22,350.00 | -0.53% | 143 |
| Aug 21, 2025 | 22,558.00 | 22,558.00 | 22,470.00 | 22,470.00 | 22,470.00 | -0.09% | 41 |