Shake Shack Inc. (BMV:SHAK)
Mexico · Delayed Price · Currency is MXN 1,225.00
0.00 (0.00%)
At close: Aug 19, 2026
BMV:SHAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.82% | 510 |
| Aug 6, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.41% | 11 |
| Aug 5, 2026 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 1,245.00 | 17.45% | 758 |
| Aug 4, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.65% | 11 |
| Jul 31, 2026 | 1,077.82 | 1,077.82 | 1,077.82 | 1,077.82 | 1,077.82 | -2.37% | 6 |
| Jul 29, 2026 | 1,099.00 | 1,107.00 | 1,099.00 | 1,104.00 | 1,104.00 | 11.40% | 159 |
| Jul 24, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | -5.44% | 100 |
| Jul 14, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1.55% | 38 |
| Jul 10, 2026 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 8.06% | 113 |
| Jul 9, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -3.54% | 300 |
| Jul 7, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.30% | 5 |
| Jul 2, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 1.96% | 347 |
| Jun 24, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | -6.02% | 5 |
| Jun 17, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 5 |
| Jun 16, 2026 | 1,045.20 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 8.42% | 346 |
| Jun 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.25% | 5 |
| Jun 10, 2026 | 958.00 | 962.00 | 958.00 | 962.00 | 962.00 | 4.79% | 801 |
| Jun 5, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | -2.49% | 528 |
| Jun 4, 2026 | 947.18 | 947.18 | 941.40 | 941.40 | 941.40 | -5.86% | 337 |
| Jun 3, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4.60% | 6 |
| Jun 2, 2026 | 977.00 | 977.00 | 954.89 | 956.00 | 956.00 | -15.47% | 305 |
| May 29, 2026 | 1,130.00 | 1,131.00 | 1,130.00 | 1,131.00 | 1,131.00 | 3.76% | 145 |
| May 28, 2026 | 1,093.40 | 1,096.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.64% | 663 |
| May 27, 2026 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 2.62% | 280 |
| May 26, 2026 | 1,114.00 | 1,114.00 | 1,064.00 | 1,069.00 | 1,069.00 | -4.04% | 176 |
| May 19, 2026 | 1,062.56 | 1,114.00 | 1,062.56 | 1,114.00 | 1,114.00 | 7.09% | 4,191 |
| May 18, 2026 | 1,037.00 | 1,040.26 | 1,037.00 | 1,040.26 | 1,040.26 | -3.71% | 614 |
| May 14, 2026 | 1,080.30 | 1,080.30 | 1,080.30 | 1,080.30 | 1,080.30 | -4.31% | 1,763 |
| May 13, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -1.14% | 73 |
| May 12, 2026 | 1,156.10 | 1,156.10 | 1,142.00 | 1,142.00 | 1,142.00 | 3.52% | 1,930 |
| May 11, 2026 | 1,139.00 | 1,139.00 | 1,103.22 | 1,103.22 | 1,103.22 | -9.65% | 1,837 |
| May 8, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 3.21% | 2,018 |
| May 7, 2026 | 1,210.98 | 1,210.98 | 1,163.00 | 1,183.00 | 1,183.00 | -34.86% | 6,594 |
| Apr 21, 2026 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 2.02% | 15 |
| Apr 15, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 7.55% | 90 |
| Apr 8, 2026 | 1,630.00 | 1,655.00 | 1,630.00 | 1,655.00 | 1,655.00 | 1.96% | 19 |
| Apr 1, 2026 | 1,623.25 | 1,623.25 | 1,623.25 | 1,623.25 | 1,623.25 | 1.58% | 60 |
| Mar 31, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 3.36% | 1,000 |
| Mar 26, 2026 | 1,565.00 | 1,565.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.64% | 600 |
| Mar 25, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.52% | 600 |
| Mar 18, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.96% | 250 |
| Mar 13, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.61% | 600 |
| Mar 11, 2026 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | -4.40% | 6 |
| Mar 10, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | -5.51% | 150 |
| Feb 26, 2026 | 1,786.00 | 1,791.00 | 1,779.00 | 1,779.00 | 1,779.00 | 8.34% | 1,956 |