Shake Shack Inc. (BMV:SHAK)
Mexico · Delayed Price · Currency is MXN 1,780.00
0.00 (0.00%)
At close: Sep 26, 2025
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -2.08% | 200 |
| Sep 23, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -3.89% | 17 |
| Sep 22, 2025 | 1,850.00 | 1,852.00 | 1,850.00 | 1,852.00 | 1,852.00 | 2.55% | 337 |
| Sep 19, 2025 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | -2.11% | 593 |
| Sep 17, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.07% | 22 |
| Sep 15, 2025 | 1,864.40 | 1,880.00 | 1,864.40 | 1,865.00 | 1,865.00 | 0.11% | 406 |
| Sep 12, 2025 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | -5.86% | 397 |
| Sep 2, 2025 | 1,971.00 | 2,088.00 | 1,969.50 | 1,979.00 | 1,979.00 | 0.10% | 630 |
| Aug 28, 2025 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | -2.66% | 250 |
| Aug 27, 2025 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 0.05% | 5 |
| Aug 13, 2025 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1.30% | 100 |
| Aug 12, 2025 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 1.49% | 252 |
| Aug 11, 2025 | 1,977.50 | 1,977.80 | 1,974.50 | 1,974.50 | 1,974.50 | -15.33% | 538 |
| Jul 31, 2025 | 2,250.00 | 2,332.00 | 2,170.00 | 2,332.00 | 2,332.00 | -1.19% | 676 |
| Jun 9, 2025 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | -3.56% | 5 |
| Jun 6, 2025 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | -0.20% | 966 |
| May 28, 2025 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 1.20% | 78 |
| May 27, 2025 | 2,400.00 | 2,423.00 | 2,400.00 | 2,423.00 | 2,423.00 | 9.64% | 99 |
| May 22, 2025 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 20.40% | 5 |
| May 2, 2025 | 1,836.00 | 1,836.00 | 1,835.50 | 1,835.50 | 1,835.50 | 5.29% | 59 |
| Apr 23, 2025 | 1,743.34 | 1,743.34 | 1,743.34 | 1,743.34 | 1,743.34 | 8.89% | 230 |
| Apr 7, 2025 | 1,595.00 | 1,601.00 | 1,595.00 | 1,601.00 | 1,601.00 | 1.52% | 314 |
| Apr 4, 2025 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | -6.09% | 103 |
| Apr 3, 2025 | 1,600.00 | 1,685.00 | 1,600.00 | 1,679.18 | 1,679.18 | -13.48% | 195 |
| Apr 2, 2025 | 1,940.73 | 1,940.73 | 1,940.73 | 1,940.73 | 1,940.73 | 4.07% | 100 |
| Apr 1, 2025 | 1,864.78 | 1,864.78 | 1,864.78 | 1,864.78 | 1,864.78 | -2.16% | 300 |
| Mar 25, 2025 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 3.31% | 25 |
| Mar 20, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 9.17% | 14 |
| Mar 18, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1.49% | 30 |
| Mar 13, 2025 | 1,665.25 | 1,665.25 | 1,665.25 | 1,665.25 | 1,665.25 | -9.69% | 28 |
| Mar 7, 2025 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | -8.98% | 27 |
| Mar 6, 2025 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - | 5 |