Snap Inc. (BMV:SNAP)
Mexico · Delayed Price · Currency is MXN 144.50
+2.93 (2.07%)
At close: Oct 31, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 153.00 | 153.00 | 148.00 | 149.50 | 149.50 | -3.55% | 1,282 |
| Sep 18, 2025 | 154.00 | 155.00 | 150.99 | 155.00 | 155.00 | 5.80% | 10,512 |
| Sep 17, 2025 | 140.00 | 149.00 | 139.71 | 146.50 | 146.50 | 6.16% | 11,057 |
| Sep 15, 2025 | 136.99 | 140.00 | 136.99 | 138.00 | 138.00 | 2.22% | 2,624 |
| Sep 12, 2025 | 132.50 | 135.00 | 132.50 | 135.00 | 135.00 | - | 2,978 |
| Sep 11, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 2.27% | 2,299 |
| Sep 10, 2025 | 133.01 | 133.30 | 131.24 | 132.00 | 132.00 | -2.45% | 1,364 |
| Sep 9, 2025 | 135.00 | 135.32 | 135.00 | 135.32 | 135.32 | 1.47% | 490 |
| Sep 8, 2025 | 134.00 | 134.00 | 133.36 | 133.36 | 133.36 | -2.30% | 208 |
| Sep 5, 2025 | 132.50 | 136.84 | 132.50 | 136.50 | 136.50 | 2.63% | 254 |
| Sep 4, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.85% | 368 |
| Sep 3, 2025 | 137.50 | 137.79 | 135.50 | 135.50 | 135.50 | -1.30% | 276 |
| Sep 2, 2025 | 131.03 | 137.28 | 131.03 | 137.28 | 137.28 | 3.10% | 557 |
| Sep 1, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 0.12% | 10 |
| Aug 29, 2025 | 132.50 | 136.29 | 132.50 | 132.99 | 132.99 | 0.37% | 4,623 |
| Aug 28, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 1.30% | 194 |
| Aug 27, 2025 | 132.00 | 132.15 | 130.80 | 130.80 | 130.80 | -0.15% | 2,069 |
| Aug 26, 2025 | 132.80 | 132.80 | 130.50 | 131.00 | 131.00 | -0.24% | 394 |
| Aug 25, 2025 | 134.00 | 134.00 | 131.23 | 131.31 | 131.31 | -1.92% | 1,794 |
| Aug 22, 2025 | 134.00 | 134.12 | 133.30 | 133.88 | 133.88 | 0.66% | 7,364 |
| Aug 21, 2025 | 134.00 | 134.00 | 132.42 | 133.00 | 133.00 | -2.21% | 1,655 |