Skip to main content
logo
Netflix, Inc. (BMV:NFLX)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,820.61
-59.70 (-3.18%)
At close: Dec 5, 2025

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,805.001,903.741,780.001,820.611,820.61-3.18%38,186
Dec 4, 20251,899.001,901.111,850.641,880.311,880.31-0.88%9,357
Dec 3, 20252,000.002,000.001,865.001,896.991,896.99-5.19%146,864
Dec 2, 20252,000.012,004.151,969.002,000.762,000.760.28%3,497
Dec 1, 20251,978.262,000.001,945.041,995.271,995.271.36%3,876
Nov 28, 20251,969.091,979.001,957.051,968.421,968.42-0.53%34,291
Nov 27, 20251,958.051,979.001,958.051,978.991,978.991.80%68
Nov 26, 20251,930.001,964.991,930.001,944.001,944.001.29%8,631
Nov 25, 20251,999.111,999.111,910.011,919.191,919.19-1.06%3,710
Nov 24, 20251,928.991,965.001,922.571,939.831,939.830.56%2,800
Nov 21, 20251,949.271,989.161,923.001,929.021,929.02-0.86%8,235
Nov 20, 20252,035.012,035.011,944.631,945.821,945.82-3.78%9,882
Nov 19, 20252,100.002,100.001,990.012,022.332,022.33-3.77%2,780
Nov 18, 20252,052.342,115.952,038.002,101.572,101.572.91%8,841
Nov 14, 20252,050.002,063.502,030.892,042.142,042.14-3.42%9,860
Nov 13, 20252,112.992,117.752,094.472,114.382,114.38-0.20%3,700
Nov 12, 20252,069.502,130.002,069.502,118.662,118.661.76%6,810
Nov 11, 20252,045.002,082.002,045.002,082.002,082.001.17%3,250
Nov 10, 20252,055.802,068.002,047.652,057.902,057.900.88%3,990
Nov 7, 20252,044.002,045.102,010.062,040.002,040.000.84%13,620
Nov 6, 20252,022.902,055.802,021.002,023.002,023.00-0.54%5,780
Nov 5, 20252,000.102,034.002,000.102,034.002,034.00-0.39%20,060
Nov 4, 20252,037.102,058.102,030.002,041.952,041.950.65%5,300
Nov 3, 20252,089.822,089.821,995.012,028.802,028.80-2.43%14,420
Oct 31, 20252,065.302,108.502,065.302,079.432,079.432.60%40,350
Oct 30, 20252,045.002,045.002,019.432,026.662,026.66-0.29%13,980
Oct 29, 20252,031.802,035.002,021.902,032.492,032.490.04%4,810
Oct 28, 20252,050.002,060.002,023.502,031.732,031.730.84%15,020
Oct 27, 20252,015.702,027.502,005.302,014.852,014.85-0.39%6,810
Oct 24, 20252,040.002,043.202,019.702,022.712,022.71-1.50%5,860
Oct 23, 20252,069.502,069.502,025.002,053.442,053.44-0.55%13,250
Oct 22, 20252,100.002,120.002,050.002,064.712,064.71-9.78%128,170
Oct 21, 20252,287.702,300.002,279.002,288.552,288.550.24%70,720
Oct 20, 20252,245.002,293.402,245.002,283.002,283.003.51%11,600
Oct 17, 20252,198.032,205.602,172.202,205.602,205.601.64%490
Oct 16, 20252,202.002,208.032,170.002,170.002,170.00-2.36%7,050
Oct 15, 20252,245.002,245.002,221.712,222.482,222.48-1.72%1,680
Oct 14, 20252,260.002,261.262,260.002,261.262,261.260.28%1,210
Oct 13, 20252,270.802,270.802,250.002,255.042,255.04-0.70%22,160
Oct 10, 20252,275.002,303.002,270.882,270.882,270.88-0.03%10,210
Oct 9, 20252,255.632,274.302,255.202,271.502,271.501.86%25,180
Oct 8, 20252,208.282,234.602,208.282,230.102,230.101.83%2,410
Oct 7, 20252,168.002,190.032,168.002,190.032,190.033.00%10,730
Oct 6, 20252,132.602,132.602,116.002,126.312,126.310.32%3,000
Oct 3, 20252,123.102,123.102,109.002,119.452,119.45-0.98%3,670
Oct 2, 20252,106.422,145.702,099.502,140.502,140.50-0.45%4,040
Oct 1, 20252,130.702,162.302,130.702,150.242,150.24-1.49%31,660
Sep 30, 20252,181.322,182.702,172.202,182.702,182.70-1.14%600
Sep 29, 20252,226.002,226.002,207.902,207.902,207.90-0.86%5,680
Sep 26, 20252,222.502,227.162,217.502,227.162,227.16-0.42%370