Starbucks Corporation (BMV:SBUX)
Mexico · Delayed Price · Currency is MXN 1,797.00
-44.41 (-2.41%)
Last updated: May 21, 2026, 1:42 PM CST
BMV:SBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,804.00 | 1,804.00 | 1,797.00 | 1,797.00 | 1,797.00 | -2.41% | 433 |
| May 20, 2026 | 1,841.41 | 1,841.41 | 1,841.41 | 1,841.41 | 1,841.41 | -0.73% | 46 |
| May 19, 2026 | 1,834.19 | 1,855.00 | 1,834.19 | 1,855.00 | 1,855.00 | 0.19% | 17 |
| May 18, 2026 | 1,862.25 | 1,862.25 | 1,851.48 | 1,851.48 | 1,851.48 | 0.08% | 79 |
| May 15, 2026 | 1,853.63 | 1,862.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.12% | 71 |
| May 14, 2026 | 1,864.00 | 1,864.00 | 1,859.99 | 1,862.95 | 1,852.26 | 2.30% | 78 |
| May 13, 2026 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,810.55 | -0.49% | 56 |
| May 12, 2026 | 1,820.00 | 1,838.87 | 1,820.00 | 1,830.00 | 1,819.50 | 0.45% | 32 |
| May 11, 2026 | 1,825.00 | 1,850.00 | 1,821.88 | 1,821.88 | 1,811.43 | 0.88% | 45 |
| May 8, 2026 | 1,788.45 | 1,814.99 | 1,788.45 | 1,805.99 | 1,795.63 | -0.06% | 454 |
| May 7, 2026 | 1,784.00 | 1,825.74 | 1,784.00 | 1,807.00 | 1,796.63 | -2.32% | 68 |
| May 6, 2026 | 1,837.00 | 1,850.00 | 1,830.84 | 1,850.00 | 1,839.39 | 1.12% | 119 |
| May 5, 2026 | 1,829.42 | 1,829.42 | 1,829.42 | 1,829.42 | 1,818.92 | 0.29% | 53 |
| May 4, 2026 | 1,840.00 | 1,851.00 | 1,820.00 | 1,824.09 | 1,813.62 | -0.92% | 398 |
| Apr 30, 2026 | 1,847.99 | 1,848.00 | 1,841.00 | 1,841.00 | 1,830.44 | -1.50% | 437 |
| Apr 29, 2026 | 1,756.00 | 1,870.00 | 1,756.00 | 1,868.99 | 1,858.27 | 10.59% | 5,464 |
| Apr 28, 2026 | 1,710.20 | 1,710.20 | 1,685.00 | 1,690.00 | 1,680.30 | -1.14% | 857 |
| Apr 27, 2026 | 1,709.99 | 1,710.00 | 1,707.00 | 1,709.49 | 1,699.68 | -0.11% | 138 |
| Apr 24, 2026 | 1,719.24 | 1,720.00 | 1,711.40 | 1,711.40 | 1,701.58 | -1.64% | 48 |
| Apr 23, 2026 | 1,739.98 | 1,740.00 | 1,739.98 | 1,740.00 | 1,730.02 | 0.82% | 55 |
| Apr 22, 2026 | 1,710.00 | 1,725.84 | 1,710.00 | 1,725.84 | 1,715.94 | 1.21% | 100 |
| Apr 21, 2026 | 1,705.23 | 1,705.23 | 1,705.23 | 1,705.23 | 1,695.45 | -0.31% | 12 |
| Apr 20, 2026 | 1,723.99 | 1,723.99 | 1,710.00 | 1,710.50 | 1,700.69 | -1.07% | 123 |
| Apr 17, 2026 | 1,700.00 | 1,738.00 | 1,700.00 | 1,729.08 | 1,719.16 | 1.71% | 317 |
| Apr 15, 2026 | 1,700.00 | 1,700.01 | 1,700.00 | 1,700.00 | 1,690.25 | 0.54% | 127 |
| Apr 14, 2026 | 1,682.53 | 1,690.95 | 1,682.53 | 1,690.95 | 1,681.25 | 1.66% | 68 |
| Apr 10, 2026 | 1,662.00 | 1,663.29 | 1,655.01 | 1,663.29 | 1,653.75 | -1.62% | 828 |
| Apr 8, 2026 | 1,699.19 | 1,699.19 | 1,690.69 | 1,690.69 | 1,680.99 | 0.76% | 21 |
| Apr 7, 2026 | 1,637.50 | 1,683.37 | 1,637.50 | 1,678.00 | 1,668.37 | 3.20% | 280 |
| Apr 6, 2026 | 1,614.00 | 1,626.00 | 1,614.00 | 1,626.00 | 1,616.67 | 0.74% | 5,548 |
| Apr 1, 2026 | 1,604.85 | 1,614.00 | 1,604.85 | 1,614.00 | 1,604.74 | -0.40% | 14,891 |
| Mar 31, 2026 | 1,612.38 | 1,620.44 | 1,612.38 | 1,620.44 | 1,611.14 | 2.81% | 34 |
| Mar 30, 2026 | 1,576.21 | 1,576.21 | 1,576.21 | 1,576.21 | 1,567.17 | -0.55% | 16 |
| Mar 27, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,575.91 | -6.10% | 107 |
| Mar 26, 2026 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,678.32 | -0.12% | 6 |
| Mar 23, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,680.30 | 0.78% | 28 |
| Mar 20, 2026 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,667.38 | - | 21 |
| Mar 19, 2026 | 1,677.01 | 1,677.01 | 1,677.01 | 1,677.01 | 1,667.39 | - | 1,476 |
| Mar 18, 2026 | 1,712.00 | 1,712.00 | 1,674.00 | 1,677.01 | 1,667.39 | -1.93% | 89 |
| Mar 17, 2026 | 1,720.00 | 1,728.60 | 1,710.01 | 1,710.01 | 1,700.20 | -2.78% | 346 |
| Mar 13, 2026 | 1,775.00 | 1,780.00 | 1,758.91 | 1,758.91 | 1,748.82 | -1.46% | 728 |
| Mar 12, 2026 | 1,793.00 | 1,800.00 | 1,779.99 | 1,784.99 | 1,774.75 | -0.45% | 198 |
| Mar 11, 2026 | 1,763.79 | 1,793.01 | 1,763.79 | 1,793.01 | 1,782.72 | 1.98% | 118 |
| Mar 10, 2026 | 1,752.01 | 1,767.00 | 1,740.00 | 1,758.16 | 1,748.07 | -0.15% | 59 |
| Mar 9, 2026 | 1,740.02 | 1,772.00 | 1,730.00 | 1,760.82 | 1,750.72 | 0.62% | 649 |
| Mar 6, 2026 | 1,741.49 | 1,750.00 | 1,735.00 | 1,750.00 | 1,739.96 | 0.40% | 154 |
| Mar 5, 2026 | 1,730.00 | 1,745.00 | 1,730.00 | 1,743.00 | 1,733.00 | 1.04% | 479 |
| Mar 4, 2026 | 1,704.25 | 1,724.99 | 1,695.72 | 1,724.99 | 1,715.09 | 1.53% | 67 |
| Mar 3, 2026 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,689.25 | 1.17% | 297 |
| Mar 2, 2026 | 1,679.39 | 1,679.39 | 1,679.39 | 1,679.39 | 1,669.75 | -0.28% | 23 |