Snap Inc. (BMV:SNAP)
Mexico · Delayed Price · Currency is MXN 141.00
+1.50 (1.08%)
At close: Dec 4, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.00 | 145.00 | 142.00 | 144.90 | 144.90 | 2.77% | 193 |
| Dec 4, 2025 | 139.50 | 141.00 | 139.50 | 141.00 | 141.00 | 1.08% | 185 |
| Dec 3, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | 44 |
| Dec 2, 2025 | 139.10 | 139.50 | 139.10 | 139.50 | 139.50 | -0.36% | 40 |
| Nov 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.21% | 200 |
| Nov 26, 2025 | 142.00 | 142.00 | 140.30 | 140.30 | 140.30 | 0.14% | 599 |
| Nov 25, 2025 | 142.00 | 142.00 | 140.10 | 140.10 | 140.10 | -2.03% | 1,432 |
| Nov 24, 2025 | 142.50 | 145.00 | 142.50 | 143.00 | 143.00 | - | 8,686 |
| Nov 21, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | -2.05% | 169 |
| Nov 20, 2025 | 147.00 | 147.00 | 144.40 | 146.00 | 146.00 | -1.35% | 3,768 |
| Nov 19, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -4.52% | 68 |
| Nov 14, 2025 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | -1.90% | 25 |
| Nov 13, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | -4.47% | 92 |
| Nov 12, 2025 | 161.11 | 165.80 | 161.11 | 165.40 | 165.40 | 2.66% | 7,729 |
| Nov 11, 2025 | 158.00 | 161.11 | 158.00 | 161.11 | 161.11 | 1.97% | 1,241 |
| Nov 10, 2025 | 151.50 | 160.99 | 151.50 | 158.00 | 158.00 | 4.29% | 22,911 |
| Nov 7, 2025 | 149.50 | 151.50 | 148.80 | 151.50 | 151.50 | 1.81% | 18,563 |
| Nov 6, 2025 | 150.50 | 158.00 | 148.80 | 148.80 | 148.80 | 10.18% | 11,750 |
| Nov 5, 2025 | 138.00 | 140.00 | 135.00 | 135.05 | 135.05 | -3.56% | 35,819 |
| Nov 4, 2025 | 141.72 | 142.50 | 140.00 | 140.03 | 140.03 | -2.76% | 214 |
| Nov 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.35% | 1,391 |
| Oct 31, 2025 | 144.00 | 144.50 | 144.00 | 144.50 | 144.50 | 2.07% | 116 |
| Oct 30, 2025 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | -2.37% | 174 |
| Oct 29, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.05% | 297 |
| Oct 28, 2025 | 144.00 | 145.00 | 143.50 | 143.50 | 143.50 | -2.38% | 322 |
| Oct 27, 2025 | 147.25 | 147.55 | 146.80 | 147.00 | 147.00 | -0.54% | 4,300 |
| Oct 24, 2025 | 145.00 | 147.80 | 145.00 | 147.80 | 147.80 | 3.36% | 1,140 |
| Oct 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.04% | 12 |
| Oct 21, 2025 | 145.00 | 145.00 | 144.51 | 144.51 | 144.51 | 1.06% | 55 |
| Oct 20, 2025 | 143.00 | 143.10 | 141.00 | 143.00 | 143.00 | 1.06% | 16,535 |
| Oct 17, 2025 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | -1.26% | 2,827 |
| Oct 16, 2025 | 146.80 | 146.80 | 143.30 | 143.30 | 143.30 | -1.17% | 2,537 |
| Oct 15, 2025 | 144.05 | 145.00 | 144.05 | 145.00 | 145.00 | -0.68% | 43 |
| Oct 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 12 |
| Oct 13, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 0.69% | 2,184 |
| Oct 10, 2025 | 155.50 | 156.00 | 145.00 | 145.00 | 145.00 | -6.45% | 3,460 |
| Oct 9, 2025 | 154.50 | 155.00 | 154.50 | 155.00 | 155.00 | 0.97% | 18 |
| Oct 8, 2025 | 152.50 | 154.00 | 152.50 | 153.51 | 153.51 | 1.66% | 6,307 |
| Oct 7, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | -3.21% | 1,857 |
| Oct 6, 2025 | 155.00 | 162.00 | 155.00 | 156.01 | 156.01 | -0.01% | 542 |
| Oct 3, 2025 | 153.00 | 159.50 | 153.00 | 156.03 | 156.03 | 3.34% | 1,639 |
| Oct 2, 2025 | 147.55 | 151.00 | 145.50 | 150.99 | 150.99 | 6.38% | 2,546 |
| Oct 1, 2025 | 138.00 | 144.09 | 138.00 | 141.93 | 141.93 | 1.38% | 2,750 |
| Sep 30, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -10.26% | 2,806 |
| Sep 29, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 4.00% | 298 |
| Sep 26, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 152 |
| Sep 25, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.33% | 65 |
| Sep 24, 2025 | 156.95 | 156.95 | 150.00 | 151.50 | 151.50 | -3.47% | 1,197 |
| Sep 23, 2025 | 153.50 | 161.85 | 150.00 | 156.95 | 156.95 | -0.03% | 3,927 |
| Sep 22, 2025 | 159.00 | 163.60 | 156.40 | 157.00 | 157.00 | 5.02% | 6,917 |