Snap Inc. (BMV:SNAP)
Mexico · Delayed Price · Currency is MXN 104.30
-0.70 (-0.67%)
At close: Apr 28, 2026
BMV:SNAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | - | -0.67% | - |
| 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 |
| Apr 23, 2026 | 98.52 | 98.52 | 95.60 | 95.60 | 95.60 | -6.00% | 216 |
| Apr 22, 2026 | 102.00 | 102.00 | 101.70 | 101.70 | 101.70 | 3.75% | 104 |
| Apr 21, 2026 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -7.96% | 28 |
| Apr 17, 2026 | 105.69 | 106.50 | 105.69 | 106.50 | 106.50 | 2.40% | 34 |
| Apr 16, 2026 | 102.90 | 104.50 | 102.90 | 104.00 | 104.00 | 0.19% | 4,483 |
| Apr 15, 2026 | 103.00 | 105.50 | 102.03 | 103.80 | 103.80 | 8.59% | 21,221 |
| Apr 14, 2026 | 92.00 | 95.59 | 92.00 | 95.59 | 95.59 | 8.18% | 875 |
| Apr 13, 2026 | 86.85 | 88.50 | 86.85 | 88.36 | 88.36 | 7.10% | 1,112 |
| Apr 10, 2026 | 84.20 | 84.20 | 82.50 | 82.50 | 82.50 | 1.95% | 6,030 |
| Apr 9, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -2.51% | 544 |
| Apr 8, 2026 | 84.50 | 85.35 | 83.00 | 83.00 | 83.00 | -1.78% | 127 |
| Apr 7, 2026 | 84.60 | 85.00 | 84.00 | 84.50 | 84.50 | -0.08% | 97 |
| Apr 6, 2026 | 86.50 | 86.50 | 84.50 | 84.57 | 84.57 | -2.24% | 55 |
| Apr 1, 2026 | 82.00 | 87.30 | 82.00 | 86.51 | 86.51 | 5.50% | 523 |
| Mar 31, 2026 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 15.43% | 783 |
| Mar 26, 2026 | 77.50 | 77.50 | 69.93 | 71.04 | 71.04 | -8.22% | 4,476 |
| Mar 24, 2026 | 78.20 | 78.20 | 77.40 | 77.40 | 77.40 | -4.44% | 1,705 |
| Mar 23, 2026 | 80.10 | 81.00 | 80.10 | 81.00 | 81.00 | 1.25% | 173 |
| Mar 20, 2026 | 80.30 | 80.30 | 80.00 | 80.00 | 80.00 | -3.61% | 194 |
| Mar 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.47% | 55 |
| Mar 17, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 3.78% | 20 |
| Mar 13, 2026 | 82.50 | 82.94 | 82.00 | 82.00 | 82.00 | -3.76% | 8,433 |
| Mar 12, 2026 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | 0.06% | 36 |
| Mar 11, 2026 | 86.00 | 86.00 | 84.50 | 85.15 | 85.15 | -0.63% | 2,303 |
| Mar 10, 2026 | 88.40 | 88.40 | 85.69 | 85.69 | 85.69 | -4.79% | 3,908 |
| Mar 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | 40 |
| Mar 5, 2026 | 96.90 | 96.90 | 93.00 | 93.00 | 93.00 | -1.57% | 1,017 |
| Mar 4, 2026 | 91.00 | 96.00 | 91.00 | 94.48 | 94.48 | 1.59% | 3,016 |
| Mar 3, 2026 | 93.09 | 93.09 | 91.30 | 93.00 | 93.00 | 3.33% | 41 |
| Mar 2, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 3,109 |
| Feb 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.99% | 783 |
| Feb 26, 2026 | 90.20 | 91.26 | 88.88 | 88.88 | 88.88 | 2.16% | 268 |
| Feb 25, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 2.35% | 68 |
| Feb 23, 2026 | 87.60 | 87.80 | 85.00 | 85.00 | 85.00 | -3.41% | 667 |
| Feb 20, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2.03% | 114,591 |
| Feb 19, 2026 | 84.50 | 86.25 | 83.10 | 86.25 | 86.25 | 2.68% | 3,806 |
| Feb 18, 2026 | 80.52 | 84.00 | 80.52 | 84.00 | 84.00 | 2.44% | 30 |
| Feb 17, 2026 | 81.00 | 82.00 | 80.60 | 82.00 | 82.00 | -1.44% | 738 |
| Feb 13, 2026 | 84.00 | 84.00 | 83.00 | 83.20 | 83.20 | -0.95% | 88 |
| Feb 12, 2026 | 85.11 | 86.00 | 82.00 | 84.00 | 84.00 | -2.33% | 1,770 |
| Feb 11, 2026 | 90.10 | 90.10 | 86.00 | 86.00 | 86.00 | -4.81% | 98 |
| Feb 10, 2026 | 92.70 | 92.70 | 90.00 | 90.35 | 90.35 | 0.39% | 420 |
| Feb 9, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 6,176 |
| Feb 6, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | - | 1,217 |
| Feb 5, 2026 | 98.00 | 98.00 | 90.00 | 90.00 | 90.00 | -13.33% | 3,213 |
| Feb 4, 2026 | 105.10 | 106.00 | 102.60 | 103.84 | 103.84 | -1.67% | 15,513 |
| Feb 3, 2026 | 118.00 | 118.00 | 104.50 | 105.60 | 105.60 | -13.02% | 549 |