Netflix, Inc. (BMV:NFLX)
Mexico · Delayed Price · Currency is MXN 22,500
-10 (-0.04%)
At close: Sep 22, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 22,500.00 | 22,600.00 | 22,400.00 | 22,490.01 | 22,490.01 | -1.44% | 136 |
| Aug 19, 2025 | 22,448.35 | 22,847.35 | 22,448.35 | 22,819.74 | 22,819.74 | -2.48% | 186 |
| Aug 18, 2025 | 23,239.99 | 23,450.00 | 23,239.99 | 23,400.00 | 23,400.00 | 0.69% | 124 |
| Aug 15, 2025 | 23,105.18 | 23,259.98 | 23,105.18 | 23,240.00 | 23,240.00 | 0.58% | 81 |
| Aug 14, 2025 | 23,029.00 | 23,405.50 | 22,950.00 | 23,105.18 | 23,105.18 | 1.34% | 705 |
| Aug 13, 2025 | 22,758.00 | 22,800.00 | 22,732.88 | 22,800.00 | 22,800.00 | 0.13% | 126 |
| Aug 12, 2025 | 22,845.00 | 22,950.00 | 22,516.25 | 22,770.41 | 22,770.41 | 0.06% | 428 |
| Aug 11, 2025 | 22,450.00 | 22,805.00 | 22,450.00 | 22,757.09 | 22,757.09 | 0.93% | 1,789 |
| Aug 8, 2025 | 22,387.00 | 22,565.00 | 22,270.00 | 22,548.18 | 22,548.18 | 2.67% | 361 |
| Aug 7, 2025 | 22,059.12 | 22,059.12 | 21,875.00 | 21,961.68 | 21,961.68 | 0.16% | 687 |
| Aug 6, 2025 | 21,716.00 | 21,951.00 | 21,640.00 | 21,926.29 | 21,926.29 | 2.20% | 488 |
| Aug 5, 2025 | 22,086.40 | 22,086.40 | 21,446.00 | 21,454.25 | 21,454.25 | -2.92% | 229 |
| Aug 4, 2025 | 22,061.71 | 22,099.00 | 21,959.00 | 22,099.00 | 22,099.00 | 1.01% | 353 |
| Aug 1, 2025 | 22,110.00 | 22,160.00 | 21,878.49 | 21,878.49 | 21,878.49 | -0.67% | 450 |
| Jul 31, 2025 | 22,218.00 | 22,218.00 | 22,015.00 | 22,026.00 | 22,026.00 | -0.69% | 181 |
| Jul 30, 2025 | 22,120.00 | 22,180.00 | 22,063.00 | 22,180.00 | 22,180.00 | 1.20% | 1,203 |
| Jul 29, 2025 | 22,040.00 | 22,040.00 | 21,882.85 | 21,917.00 | 21,917.00 | -0.06% | 387 |
| Jul 28, 2025 | 22,030.60 | 22,172.23 | 21,914.87 | 21,930.96 | 21,930.96 | 0.05% | 215 |
| Jul 25, 2025 | 21,949.99 | 21,980.00 | 21,921.00 | 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 | 21,876.73 | 0.35% | 607 |
| Jul 23, 2025 | 22,225.01 | 22,225.01 | 21,801.00 | 21,801.00 | 21,801.00 | -1.91% | 263 |
| Jul 22, 2025 | 23,023.93 | 23,023.93 | 22,225.00 | 22,225.00 | 22,225.00 | -3.37% | 678 |
| Jul 21, 2025 | 22,501.34 | 23,050.00 | 22,468.00 | 23,000.00 | 23,000.00 | 1.66% | 2,095 |
| Jul 18, 2025 | 22,988.71 | 22,988.71 | 22,500.01 | 22,624.20 | 22,624.20 | -5.50% | 2,132 |
| Jul 17, 2025 | 23,540.00 | 23,955.47 | 23,540.00 | 23,939.86 | 23,939.86 | 1.79% | 3,583 |
| Jul 16, 2025 | 23,722.01 | 23,735.00 | 23,500.00 | 23,520.00 | 23,520.00 | -1.21% | 941 |
| Jul 15, 2025 | 23,698.00 | 23,808.16 | 23,690.00 | 23,808.16 | 23,808.16 | 0.37% | 106 |
| Jul 14, 2025 | 23,661.02 | 23,742.00 | 23,661.02 | 23,720.00 | 23,720.00 | 3.13% | 348 |