Snap Inc. (BMV:SNAP)
Mexico · Delayed Price · Currency is MXN 79.45
-0.06 (-0.08%)
At close: Jul 21, 2026
BMV:SNAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 79.50 | 80.50 | 79.45 | 79.45 | 79.45 | -0.08% | 622 |
| Jul 20, 2026 | 81.50 | 81.50 | 79.51 | 79.51 | 79.51 | 0.52% | 85 |
| Jul 17, 2026 | 80.00 | 80.00 | 78.00 | 79.10 | 79.10 | -4.47% | 72 |
| Jul 16, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.05% | 95 |
| Jul 15, 2026 | 82.00 | 83.00 | 82.00 | 82.76 | 82.76 | 2.05% | 1,553 |
| Jul 14, 2026 | 81.10 | 81.10 | 81.00 | 81.10 | 81.10 | -0.49% | 6,337 |
| Jul 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 6 |
| Jul 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.45% | 9 |
| Jul 9, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | -0.16% | 89 |
| Jul 7, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 84 |
| Jul 2, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 6.41% | 47 |
| Jun 30, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 19 |
| Jun 29, 2026 | 77.37 | 77.37 | 77.00 | 77.00 | 77.00 | -0.48% | 46 |
| Jun 26, 2026 | 75.00 | 77.37 | 75.00 | 77.37 | 77.37 | 0.70% | 243,275 |
| Jun 25, 2026 | 78.00 | 78.00 | 76.00 | 76.83 | 76.83 | -1.50% | 13,222 |
| Jun 23, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -3.70% | 1,333 |
| Jun 22, 2026 | 81.00 | 82.90 | 81.00 | 81.00 | 81.00 | - | 3,329 |
| Jun 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 17 |
| Jun 18, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.57% | 70 |
| Jun 17, 2026 | 85.00 | 86.01 | 82.00 | 82.29 | 82.29 | -18.69% | 6,971 |
| Jun 16, 2026 | 100.00 | 101.20 | 100.00 | 101.20 | 101.20 | 2.33% | 1,106 |
| Jun 15, 2026 | 96.50 | 98.90 | 96.47 | 98.90 | 98.90 | 9.89% | 4,169 |
| Jun 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 48 |
| Jun 11, 2026 | 93.90 | 93.90 | 91.00 | 91.00 | 91.00 | -3.09% | 39 |
| Jun 10, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.35% | 1,085 |
| Jun 9, 2026 | 97.00 | 97.00 | 93.57 | 93.57 | 93.57 | -3.54% | 44 |
| Jun 8, 2026 | 97.70 | 98.00 | 97.00 | 97.00 | 97.00 | -3.78% | 8,624 |
| Jun 4, 2026 | 105.50 | 105.50 | 100.81 | 100.81 | 100.81 | 2.09% | 1,736 |
| Jun 3, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 0.77% | 16 |
| Jun 2, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | 9 |
| Jun 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 254 |
| May 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.24% | 8 |
| May 28, 2026 | 102.30 | 102.30 | 102.27 | 102.27 | 102.27 | -0.22% | 6,566 |
| May 27, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 3.54% | 694 |
| May 21, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 3.13% | 74 |
| May 19, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.64% | 19 |
| May 15, 2026 | 93.00 | 94.45 | 91.70 | 94.45 | 94.45 | 3.00% | 2,710 |
| May 14, 2026 | 89.62 | 93.00 | 89.62 | 91.70 | 91.70 | -4.48% | 13,565 |
| May 12, 2026 | 96.00 | 96.00 | 92.50 | 96.00 | 96.00 | -1.84% | 307 |
| May 11, 2026 | 101.00 | 101.00 | 97.75 | 97.80 | 97.80 | -3.83% | 3,130 |
| May 8, 2026 | 103.50 | 103.50 | 101.70 | 101.70 | 101.70 | -0.29% | 109 |
| May 7, 2026 | 99.00 | 107.80 | 99.00 | 102.00 | 102.00 | -4.67% | 19,145 |
| May 6, 2026 | 104.50 | 107.00 | 104.50 | 107.00 | 107.00 | 0.94% | 6,656 |
| May 5, 2026 | 108.05 | 110.00 | 105.00 | 106.00 | 106.00 | -2.06% | 432 |
| May 4, 2026 | 108.00 | 108.23 | 108.00 | 108.23 | 108.23 | 2.39% | 11,645 |
| Apr 30, 2026 | 106.00 | 106.80 | 103.60 | 105.70 | 105.70 | 0.59% | 1,021 |
| Apr 29, 2026 | 103.00 | 105.08 | 103.00 | 105.08 | 105.08 | 0.75% | 124 |
| Apr 28, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.67% | 1,192 |
| Apr 27, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 8.81% | 691 |
| Apr 24, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.94% | 10 |