SoFi Technologies, Inc. (BMV:SOFI)
Mexico · Delayed Price · Currency is MXN 548.66
+8.22 (1.52%)
At close: Oct 31, 2025
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 552.01 | 553.00 | 530.00 | 548.66 | 548.66 | 1.52% | 3,365 |
| Oct 30, 2025 | 568.00 | 570.00 | 538.10 | 540.44 | 540.44 | -4.87% | 12,520 |
| Oct 29, 2025 | 582.00 | 601.99 | 560.00 | 568.10 | 568.10 | -2.38% | 14,565 |
| Oct 28, 2025 | 560.00 | 588.60 | 532.00 | 581.94 | 581.94 | 5.33% | 37,354 |
| Oct 27, 2025 | 538.00 | 555.99 | 538.00 | 552.50 | 552.50 | 2.70% | 24,918 |
| Oct 24, 2025 | 525.00 | 545.00 | 524.81 | 538.00 | 538.00 | 3.38% | 5,266 |
| Oct 23, 2025 | 520.00 | 524.00 | 512.00 | 520.41 | 520.41 | 3.07% | 19,659 |
| Oct 22, 2025 | 530.00 | 530.00 | 489.00 | 504.92 | 504.92 | -4.45% | 24,437 |
| Oct 21, 2025 | 528.00 | 535.00 | 522.00 | 528.41 | 528.41 | 0.10% | 8,248 |
| Oct 20, 2025 | 498.00 | 531.50 | 498.00 | 527.90 | 527.90 | 7.74% | 20,366 |
| Oct 17, 2025 | 493.30 | 495.00 | 482.00 | 489.97 | 489.97 | -0.26% | 4,265 |
| Oct 16, 2025 | 517.00 | 525.00 | 481.01 | 491.27 | 491.27 | -4.98% | 11,051 |
| Oct 15, 2025 | 524.30 | 539.99 | 510.01 | 517.00 | 517.00 | 0.43% | 14,545 |
| Oct 14, 2025 | 490.10 | 523.00 | 479.00 | 514.77 | 514.77 | 2.01% | 9,593 |
| Oct 13, 2025 | 504.00 | 507.99 | 488.04 | 504.64 | 504.64 | 2.84% | 11,426 |
| Oct 10, 2025 | 529.00 | 548.99 | 485.00 | 490.71 | 490.71 | -5.63% | 19,367 |
| Oct 9, 2025 | 512.00 | 526.00 | 510.02 | 520.00 | 520.00 | 1.16% | 3,960 |
| Oct 8, 2025 | 524.00 | 524.00 | 509.08 | 514.04 | 514.04 | -0.77% | 32,210 |
| Oct 7, 2025 | 498.00 | 525.00 | 492.00 | 518.01 | 518.01 | 6.85% | 22,045 |
| Oct 6, 2025 | 464.00 | 497.00 | 464.00 | 484.78 | 484.78 | 4.74% | 12,363 |
| Oct 3, 2025 | 480.00 | 480.00 | 460.00 | 462.86 | 462.86 | -3.56% | 19,383 |
| Oct 2, 2025 | 474.00 | 483.00 | 472.00 | 479.97 | 479.97 | 1.57% | 8,791 |
| Oct 1, 2025 | 486.00 | 499.00 | 472.10 | 472.57 | 472.57 | -1.89% | 4,336 |
| Sep 30, 2025 | 500.00 | 500.00 | 473.00 | 481.66 | 481.66 | -4.92% | 12,695 |
| Sep 29, 2025 | 514.99 | 514.99 | 498.00 | 506.60 | 506.60 | -1.25% | 62,922 |
| Sep 26, 2025 | 521.21 | 521.21 | 510.00 | 513.00 | 513.00 | -1.61% | 1,268 |
| Sep 25, 2025 | 505.01 | 528.00 | 503.17 | 521.39 | 521.39 | -0.44% | 1,994 |
| Sep 24, 2025 | 535.00 | 535.00 | 523.67 | 523.67 | 523.67 | -2.38% | 37,588 |
| Sep 23, 2025 | 550.00 | 550.00 | 534.16 | 536.41 | 536.41 | -1.94% | 2,633 |
| Sep 22, 2025 | 540.00 | 558.00 | 537.80 | 547.00 | 547.00 | 0.97% | 3,610 |
| Sep 19, 2025 | 514.00 | 544.00 | 514.00 | 541.72 | 541.72 | 4.94% | 9,892 |
| Sep 18, 2025 | 500.00 | 523.25 | 500.00 | 516.22 | 516.22 | 3.52% | 8,589 |
| Sep 17, 2025 | 507.36 | 507.36 | 480.00 | 498.66 | 498.66 | -1.71% | 25,886 |
| Sep 15, 2025 | 500.00 | 509.99 | 498.00 | 507.36 | 507.36 | 3.54% | 15,744 |
| Sep 12, 2025 | 478.00 | 492.50 | 478.00 | 490.00 | 490.00 | 2.06% | 6,970 |
| Sep 11, 2025 | 480.00 | 490.00 | 480.00 | 480.09 | 480.09 | 1.16% | 2,788 |
| Sep 10, 2025 | 492.00 | 496.00 | 471.00 | 474.60 | 474.60 | -1.66% | 17,621 |
| Sep 9, 2025 | 483.00 | 487.00 | 477.00 | 482.63 | 482.63 | -0.19% | 20,899 |
| Sep 8, 2025 | 480.00 | 485.00 | 469.25 | 483.55 | 483.55 | 0.77% | 10,322 |
| Sep 5, 2025 | 477.00 | 484.00 | 452.00 | 479.86 | 479.86 | 1.02% | 11,553 |
| Sep 4, 2025 | 462.00 | 477.50 | 456.00 | 475.00 | 475.00 | 3.06% | 938 |
| Sep 3, 2025 | 463.00 | 473.59 | 458.00 | 460.91 | 460.91 | -0.90% | 3,856 |
| Sep 2, 2025 | 448.00 | 471.50 | 444.15 | 465.09 | 465.09 | -2.70% | 4,649 |
| Sep 1, 2025 | 492.00 | 492.00 | 455.00 | 478.00 | 478.00 | -0.80% | 529 |
| Aug 29, 2025 | 485.04 | 490.00 | 471.00 | 481.86 | 481.86 | -0.62% | 3,971 |
| Aug 28, 2025 | 460.00 | 490.00 | 460.00 | 484.87 | 484.87 | 3.90% | 4,083 |
| Aug 27, 2025 | 476.01 | 481.01 | 465.02 | 466.68 | 466.68 | -3.12% | 3,331 |
| Aug 26, 2025 | 490.29 | 493.50 | 477.01 | 481.69 | 481.69 | -1.85% | 6,143 |
| Aug 25, 2025 | 465.99 | 490.75 | 463.00 | 490.75 | 490.75 | 5.54% | 7,628 |
| Aug 22, 2025 | 435.50 | 469.00 | 434.67 | 464.99 | 464.99 | 6.85% | 11,037 |