Shake Shack Inc. (BMV:SHAK)
Mexico · Delayed Price · Currency is MXN 1,114.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:SHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 8.31% | 1,910 |
| Feb 17, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | -7.28% | 7 |
| Jan 22, 2026 | 1,640.00 | 1,640.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.30% | 46 |
| Jan 21, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -9.39% | 40 |
| Jan 15, 2026 | 1,808.00 | 1,810.00 | 1,808.00 | 1,810.00 | 1,810.00 | 1.91% | 864 |
| Jan 14, 2026 | 1,756.00 | 1,776.00 | 1,756.00 | 1,776.00 | 1,776.00 | 0.79% | 1,288 |
| Jan 13, 2026 | 1,758.90 | 1,762.00 | 1,758.90 | 1,762.00 | 1,762.00 | 0.69% | 541 |
| Jan 12, 2026 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 9.03% | 39 |
| Jan 6, 2026 | 1,558.00 | 1,605.00 | 1,558.00 | 1,605.00 | 1,605.00 | 10.21% | 2,358 |
| Dec 30, 2025 | 1,465.25 | 1,465.25 | 1,456.26 | 1,456.26 | 1,456.26 | -3.43% | 546 |
| Dec 26, 2025 | 1,510.00 | 1,510.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.53% | 281 |
| Dec 22, 2025 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 2.43% | 1,000 |
| Dec 17, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 3.33% | 68 |
| Dec 11, 2025 | 1,432.30 | 1,432.30 | 1,432.30 | 1,432.30 | 1,432.30 | 1.72% | 1,642 |
| Dec 10, 2025 | 1,420.00 | 1,420.00 | 1,408.10 | 1,408.10 | 1,408.10 | -1.87% | 2,153 |
| Dec 8, 2025 | 1,418.55 | 1,435.00 | 1,418.55 | 1,435.00 | 1,435.00 | 2.57% | 2,180 |
| 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 |