Snap Inc. (BMV:SNAP)
Mexico · Delayed Price · Currency is MXN 134.10
-0.90 (-0.67%)
At close: Sep 2, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 131.03 | 134.10 | 131.03 | 134.10 | - | -0.67% | - |
| Sep 1, 2025 | 133.15 | 135.00 | 133.15 | 135.00 | - | 1.51% | 10 |
| Aug 29, 2025 | 132.50 | 136.29 | 132.50 | 132.99 | - | 0.37% | 4,623 |
| Aug 28, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | - | 1.38% | 194 |
| Aug 27, 2025 | 132.00 | 132.15 | 130.70 | 130.70 | - | -0.23% | 2,069 |
| Aug 26, 2025 | 132.80 | 132.80 | 130.50 | 131.00 | - | -0.25% | 394 |
| Aug 25, 2025 | 134.00 | 134.00 | 131.23 | 131.33 | - | -1.90% | 1,794 |
| Aug 22, 2025 | 134.00 | 134.12 | 133.30 | 133.88 | - | 1.04% | 7,364 |
| Aug 21, 2025 | 134.00 | 134.00 | 132.42 | 132.50 | - | -2.57% | 1,652 |
| Aug 20, 2025 | 132.50 | 136.00 | 132.00 | 136.00 | - | 0.74% | 980 |
| Aug 19, 2025 | 136.68 | 136.68 | 135.00 | 135.00 | - | -2.44% | 683 |
| Aug 18, 2025 | 134.50 | 138.38 | 134.50 | 138.38 | - | 3.27% | 4,450 |
| Aug 15, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | - | 0.49% | 1,360 |
| Aug 14, 2025 | 136.00 | 136.00 | 133.20 | 133.35 | - | -2.38% | 4,361 |
| Aug 13, 2025 | 135.92 | 136.60 | 135.92 | 136.60 | - | -0.58% | 10,436 |
| Aug 12, 2025 | 134.00 | 137.39 | 134.00 | 137.39 | - | 2.25% | 153 |
| Aug 11, 2025 | 138.70 | 138.70 | 134.00 | 134.37 | - | -3.28% | 5,553 |
| 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 |