Snap Inc. (BMV:SNAP)
Mexico · Delayed Price · Currency is MXN 95.50
-1.50 (-1.55%)
At close: Sep 18, 2026
BMV:SNAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 96.81 | 96.81 | 95.50 | 95.50 | 95.50 | -1.55% | 259 |
| Sep 17, 2026 | 100.05 | 100.50 | 97.00 | 97.00 | 97.00 | -3.48% | 167 |
| Sep 15, 2026 | 101.99 | 101.99 | 100.50 | 100.50 | 100.50 | 0.50% | 1,131 |
| Sep 14, 2026 | 97.91 | 100.00 | 97.91 | 100.00 | 100.00 | 4.71% | 146 |
| Sep 11, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.33% | 7 |
| Sep 10, 2026 | 92.43 | 92.43 | 92.40 | 92.42 | 92.42 | 6.23% | 23,707 |
| Sep 9, 2026 | 90.11 | 90.12 | 87.00 | 87.00 | 87.00 | -6.35% | 11,362 |
| Sep 4, 2026 | 92.84 | 93.00 | 92.84 | 92.90 | 92.90 | -5.20% | 12,339 |
| Sep 3, 2026 | 98.12 | 98.12 | 98.00 | 98.00 | 98.00 | 8.77% | 1,223 |
| Sep 1, 2026 | 90.00 | 90.10 | 90.00 | 90.10 | 90.10 | -5.06% | 46 |
| Aug 31, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.96% | 504 |
| Aug 28, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.17% | 30 |
| Aug 27, 2026 | 92.00 | 93.10 | 92.00 | 92.00 | 92.00 | 1.10% | 15,519 |
| Aug 26, 2026 | 94.81 | 94.81 | 91.00 | 91.00 | 91.00 | -9.00% | 25,322 |
| Aug 25, 2026 | 91.01 | 100.00 | 91.01 | 100.00 | 100.00 | 15.10% | 687 |
| Aug 21, 2026 | 87.00 | 87.00 | 86.88 | 86.88 | 86.88 | 0.98% | 133 |
| Aug 20, 2026 | 86.81 | 89.00 | 86.04 | 86.04 | 86.04 | -3.37% | 65 |
| Aug 19, 2026 | 87.20 | 89.20 | 87.20 | 89.04 | 89.04 | 0.95% | 5,741 |
| Aug 18, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.22% | 8,547 |
| Aug 17, 2026 | 88.00 | 88.01 | 88.00 | 88.01 | 88.01 | -3.29% | 200 |
| Aug 14, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.57% | 9 |
| Aug 13, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | -3.57% | 7 |
| Aug 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.05% | 6 |
| Aug 11, 2026 | 94.00 | 94.00 | 91.50 | 93.93 | 93.93 | 2.32% | 324 |
| Aug 10, 2026 | 93.00 | 93.00 | 91.75 | 91.80 | 91.80 | 0.74% | 119 |
| Aug 7, 2026 | 90.00 | 91.13 | 90.00 | 91.13 | 91.13 | 0.14% | 7,110 |
| Aug 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.34% | 131 |
| Aug 5, 2026 | 91.22 | 92.24 | 90.00 | 92.24 | 92.24 | -7.59% | 17,594 |
| Aug 4, 2026 | 95.00 | 100.00 | 95.00 | 99.82 | 99.82 | 14.72% | 32,554 |
| Aug 3, 2026 | 84.50 | 87.50 | 84.50 | 87.01 | 87.01 | 2.52% | 30,946 |
| Jul 29, 2026 | 83.97 | 84.87 | 83.97 | 84.87 | 84.87 | 2.87% | 25 |
| Jul 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 5.11% | 343 |
| Jul 27, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 2.60% | 5 |
| Jul 24, 2026 | 77.90 | 77.90 | 76.50 | 76.50 | 76.50 | 1.32% | 79 |
| Jul 23, 2026 | 76.40 | 76.40 | 75.50 | 75.50 | 75.50 | -3.21% | 3,196 |
| Jul 22, 2026 | 78.75 | 78.75 | 78.00 | 78.00 | 78.00 | -1.83% | 3,023 |
| 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 |