Shake Shack Inc. (BMV:SHAK)
Mexico · Delayed Price · Currency is MXN 1,472.00
-63.01 (-4.10%)
At close: Dec 4, 2025
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,398.99 | 1,398.99 | 1,398.99 | 1,398.99 | 1,398.99 | -4.96% | 500 |
| Dec 4, 2025 | 1,500.00 | 1,500.00 | 1,472.00 | 1,472.00 | 1,472.00 | -4.10% | 891 |
| Dec 3, 2025 | 1,535.01 | 1,535.01 | 1,535.01 | 1,535.01 | 1,535.01 | - | 5 |
| Nov 20, 2025 | 1,600.00 | 1,600.00 | 1,535.00 | 1,535.00 | 1,535.00 | -4.66% | 375 |
| Nov 19, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -4.17% | 21 |
| Nov 14, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -6.35% | 790 |
| Oct 31, 2025 | 1,800.00 | 1,800.00 | 1,786.00 | 1,794.00 | 1,794.00 | 2.67% | 948 |
| Oct 20, 2025 | 1,707.03 | 1,791.03 | 1,707.03 | 1,747.39 | 1,747.39 | 3.58% | 60 |
| Oct 9, 2025 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | -3.10% | 120 |
| Oct 6, 2025 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | -2.46% | 303 |
| Oct 3, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 2.41% | 500 |
| 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 |