Snap Inc. (BMV:SNAP)
Mexico · Delayed Price · Currency is MXN 138.00
-5.88 (-4.09%)
At close: Aug 8, 2025, 2:00 PM CST
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 140.00 | 140.00 | 137.50 | 138.93 | - | -3.44% | 3,464 |
| Aug 7, 2025 | 145.00 | 147.00 | 139.80 | 143.88 | - | -0.18% | 982 |
| Aug 6, 2025 | 150.00 | 150.00 | 138.00 | 144.14 | - | -18.07% | 4,006 |
| Aug 5, 2025 | 178.00 | 178.00 | 175.15 | 175.92 | - | -1.17% | 19,095 |
| Aug 4, 2025 | 173.00 | 178.00 | 173.00 | 178.00 | - | 4.71% | 124 |
| Aug 1, 2025 | 168.50 | 173.00 | 168.50 | 170.00 | - | -4.36% | 488 |
| Jul 31, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | - | - | - |
| Jul 30, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | - | - | - |
| Jul 29, 2025 | 181.00 | 181.00 | 177.75 | 177.75 | - | -1.23% | 6 |
| Jul 28, 2025 | 179.96 | 179.96 | 179.96 | 179.96 | - | -0.57% | 14 |
| Jul 25, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | - | - |
| Jul 24, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | -3.21% | 143 |
| Jul 23, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | - | -3.11% | 13 |
| Jul 22, 2025 | 188.00 | 193.00 | 188.00 | 193.00 | - | 2.20% | 153 |
| Jul 21, 2025 | 190.00 | 190.00 | 188.85 | 188.85 | - | 3.11% | 147 |
| Jul 18, 2025 | 186.00 | 187.00 | 183.15 | 183.15 | - | -1.95% | 460 |
| Jul 17, 2025 | 185.00 | 189.10 | 184.90 | 186.79 | - | 4.24% | 3,686 |
| Jul 16, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | - | 0.67% | 1,405 |
| Jul 15, 2025 | 180.00 | 180.80 | 178.00 | 178.00 | - | - | 8,318 |
| Jul 14, 2025 | 171.90 | 179.00 | 171.90 | 178.00 | - | 3.49% | 4,464 |
| Jul 11, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | - | - | - |
| Jul 10, 2025 | 171.48 | 172.14 | 171.48 | 172.00 | - | 3.55% | 1,155 |
| Jul 9, 2025 | 170.65 | 170.65 | 166.11 | 166.11 | - | -3.65% | 1,576 |
| Jul 8, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | - | 0.04% | 600 |
| Jul 7, 2025 | 172.33 | 172.33 | 172.33 | 172.33 | - | - | - |
| Jul 4, 2025 | 172.33 | 172.33 | 172.33 | 172.33 | - | - | - |
| Jul 3, 2025 | 175.75 | 175.75 | 172.33 | 172.33 | - | -1.95% | 5 |
| Jul 2, 2025 | 178.96 | 179.99 | 175.50 | 175.75 | - | -0.71% | 3,916 |
| Jul 1, 2025 | 167.00 | 177.00 | 167.00 | 177.00 | - | 7.40% | 48,379 |
| Jun 30, 2025 | 166.06 | 166.50 | 164.80 | 164.80 | - | 0.62% | 1,169 |
| Jun 27, 2025 | 157.48 | 167.50 | 157.48 | 163.79 | - | 6.36% | 7,731 |
| Jun 26, 2025 | 152.50 | 154.00 | 152.10 | 154.00 | - | -0.55% | 528 |
| Jun 25, 2025 | 156.00 | 156.00 | 152.00 | 154.85 | - | -2.24% | 2,074 |
| Jun 24, 2025 | 155.00 | 158.50 | 155.00 | 158.40 | - | 4.14% | 535 |
| Jun 23, 2025 | 151.70 | 152.10 | 151.45 | 152.10 | - | -3.12% | 1,440 |
| Jun 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Jun 19, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Jun 18, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Jun 17, 2025 | 156.19 | 157.00 | 156.19 | 157.00 | - | 1.17% | 37 |
| Jun 16, 2025 | 150.00 | 155.18 | 149.22 | 155.18 | - | 2.77% | 672 |
| Jun 13, 2025 | 154.00 | 154.00 | 151.00 | 151.00 | - | -4.07% | 1,354 |
| Jun 12, 2025 | 159.50 | 159.50 | 157.29 | 157.40 | - | -3.44% | 636 |
| Jun 11, 2025 | 166.50 | 169.00 | 163.00 | 163.00 | - | 0.42% | 3,161 |
| Jun 10, 2025 | 162.00 | 168.00 | 160.80 | 162.32 | - | 0.20% | 4,091 |
| Jun 9, 2025 | 162.00 | 164.00 | 162.00 | 162.00 | - | 2.53% | 661 |
| Jun 6, 2025 | 158.50 | 159.00 | 157.50 | 158.01 | - | 1.01% | 173 |
| Jun 5, 2025 | 160.00 | 160.00 | 156.43 | 156.43 | - | -4.04% | 1,845 |
| Jun 4, 2025 | 163.12 | 165.00 | 163.00 | 163.01 | - | 0.93% | 62 |
| Jun 3, 2025 | 157.50 | 161.99 | 157.50 | 161.50 | - | 2.54% | 325 |
| Jun 2, 2025 | 155.50 | 158.00 | 155.50 | 157.50 | - | -1.14% | 1,208 |