Snap Inc. (BMV:SNAP)
Mexico · Delayed Price · Currency is MXN 80.00
-3.00 (-3.61%)
At close: Mar 20, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 80.30 | 80.30 | 80.00 | 80.00 | 80.00 | -3.61% | 194 |
| Mar 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.47% | 55 |
| Mar 17, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 3.78% | 20 |
| Mar 13, 2026 | 82.50 | 82.94 | 82.00 | 82.00 | 82.00 | -3.76% | 8,433 |
| Mar 12, 2026 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | 0.06% | 36 |
| Mar 11, 2026 | 86.00 | 86.00 | 84.50 | 85.15 | 85.15 | -0.63% | 2,303 |
| Mar 10, 2026 | 88.40 | 88.40 | 85.69 | 85.69 | 85.69 | -4.79% | 3,908 |
| Mar 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | 40 |
| Mar 5, 2026 | 96.90 | 96.90 | 93.00 | 93.00 | 93.00 | -1.57% | 1,017 |
| Mar 4, 2026 | 91.00 | 96.00 | 91.00 | 94.48 | 94.48 | 1.59% | 3,016 |
| Mar 3, 2026 | 93.09 | 93.09 | 91.30 | 93.00 | 93.00 | 3.33% | 41 |
| Mar 2, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 3,109 |
| Feb 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.99% | 783 |
| Feb 26, 2026 | 90.20 | 91.26 | 88.88 | 88.88 | 88.88 | 2.16% | 268 |
| Feb 25, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 2.35% | 68 |
| Feb 23, 2026 | 87.60 | 87.80 | 85.00 | 85.00 | 85.00 | -3.41% | 667 |
| Feb 20, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2.03% | 114,591 |
| Feb 19, 2026 | 84.50 | 86.25 | 83.10 | 86.25 | 86.25 | 2.68% | 3,806 |
| Feb 18, 2026 | 80.52 | 84.00 | 80.52 | 84.00 | 84.00 | 2.44% | 30 |
| Feb 17, 2026 | 81.00 | 82.00 | 80.60 | 82.00 | 82.00 | -1.44% | 738 |
| Feb 13, 2026 | 84.00 | 84.00 | 83.00 | 83.20 | 83.20 | -0.95% | 88 |
| Feb 12, 2026 | 85.11 | 86.00 | 82.00 | 84.00 | 84.00 | -2.33% | 1,770 |
| Feb 11, 2026 | 90.10 | 90.10 | 86.00 | 86.00 | 86.00 | -4.81% | 98 |
| Feb 10, 2026 | 92.70 | 92.70 | 90.00 | 90.35 | 90.35 | 0.39% | 420 |
| Feb 9, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 6,176 |
| Feb 6, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | - | 1,217 |
| Feb 5, 2026 | 98.00 | 98.00 | 90.00 | 90.00 | 90.00 | -13.33% | 3,213 |
| Feb 4, 2026 | 105.10 | 106.00 | 102.60 | 103.84 | 103.84 | -1.67% | 15,513 |
| Feb 3, 2026 | 118.00 | 118.00 | 104.50 | 105.60 | 105.60 | -13.02% | 549 |
| Jan 30, 2026 | 122.00 | 122.00 | 121.41 | 121.41 | 121.41 | -2.09% | 497 |
| Jan 29, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -5.34% | 3,143 |
| Jan 28, 2026 | 131.71 | 131.71 | 131.00 | 131.00 | 131.00 | -0.76% | 1,226 |
| Jan 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.66% | 11 |
| Jan 23, 2026 | 133.00 | 133.00 | 132.88 | 132.88 | 132.88 | -0.84% | 20 |
| Jan 22, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 3.24% | 2,017 |
| Jan 21, 2026 | 128.90 | 129.80 | 128.90 | 129.80 | 129.80 | 0.70% | 115 |
| Jan 20, 2026 | 130.50 | 130.50 | 128.90 | 128.90 | 128.90 | -3.81% | 22,716 |
| Jan 16, 2026 | 136.00 | 136.00 | 134.00 | 134.01 | 134.01 | -2.89% | 494 |
| Jan 15, 2026 | 137.90 | 139.00 | 136.00 | 138.00 | 138.00 | -1.43% | 406 |
| Jan 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.78% | 120 |
| Jan 13, 2026 | 147.10 | 147.10 | 144.00 | 144.00 | 144.00 | -2.08% | 69 |
| Jan 12, 2026 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | -3.95% | 47,205 |
| Jan 8, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -4.31% | 471 |
| Jan 7, 2026 | 161.00 | 161.50 | 160.00 | 160.00 | 160.00 | 1.91% | 1,224 |
| Jan 6, 2026 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 5.02% | 25,286 |
| Jan 5, 2026 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | 2.54% | 739 |
| Jan 2, 2026 | 147.00 | 147.00 | 144.00 | 145.79 | 145.79 | -0.14% | 1,287 |
| Dec 31, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 291 |
| Dec 30, 2025 | 142.30 | 145.00 | 142.30 | 145.00 | 145.00 | 1.75% | 362 |
| Dec 29, 2025 | 142.00 | 142.50 | 142.00 | 142.50 | 142.50 | 1.79% | 22 |