SoFi Technologies, Inc. (BMV:SOFI)
Mexico · Delayed Price · Currency is MXN 316.67
+12.76 (4.20%)
At close: Mar 2, 2026
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 300.00 | 317.00 | 299.78 | 316.67 | 316.67 | 4.20% | 1,896 |
| Feb 27, 2026 | 327.62 | 327.62 | 298.55 | 303.91 | 303.91 | -7.91% | 4,182 |
| Feb 26, 2026 | 330.00 | 336.50 | 327.60 | 330.00 | 330.00 | -0.30% | 2,972 |
| Feb 25, 2026 | 324.00 | 335.00 | 324.00 | 330.98 | 330.98 | 3.98% | 12,402 |
| Feb 24, 2026 | 310.50 | 321.00 | 310.50 | 318.30 | 318.30 | 1.69% | 19,685 |
| Feb 23, 2026 | 322.00 | 322.00 | 303.05 | 313.00 | 313.00 | -3.64% | 4,137 |
| Feb 20, 2026 | 328.00 | 328.00 | 319.05 | 324.82 | 324.82 | -2.46% | 2,737 |
| Feb 19, 2026 | 360.00 | 360.00 | 328.70 | 333.00 | 333.00 | -1.48% | 2,963 |
| Feb 18, 2026 | 335.00 | 343.00 | 330.00 | 338.01 | 338.01 | 1.18% | 556 |
| Feb 17, 2026 | 336.00 | 340.00 | 330.02 | 334.08 | 334.08 | -4.55% | 2,320 |
| Feb 16, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4.27% | 50 |
| Feb 13, 2026 | 330.00 | 340.96 | 330.00 | 335.67 | 335.67 | 1.72% | 1,739 |
| Feb 12, 2026 | 347.40 | 349.00 | 329.00 | 330.00 | 330.00 | -6.53% | 14,495 |
| Feb 11, 2026 | 370.00 | 370.00 | 349.00 | 353.05 | 353.05 | -3.25% | 2,152 |
| Feb 10, 2026 | 375.00 | 379.10 | 364.00 | 364.90 | 364.90 | -0.41% | 3,664 |
| Feb 9, 2026 | 370.00 | 380.00 | 364.00 | 366.39 | 366.39 | 2.65% | 19,421 |
| Feb 6, 2026 | 339.00 | 365.00 | 339.00 | 356.93 | 356.93 | 5.29% | 7,038 |
| Feb 5, 2026 | 348.00 | 350.00 | 335.00 | 339.00 | 339.00 | -5.04% | 7,368 |
| Feb 4, 2026 | 370.02 | 371.00 | 350.00 | 357.00 | 357.00 | -3.52% | 5,962 |
| Feb 3, 2026 | 400.00 | 401.00 | 363.50 | 370.02 | 370.02 | -6.39% | 6,675 |
| Jan 30, 2026 | 425.00 | 425.00 | 389.90 | 395.29 | 395.29 | -5.53% | 16,400 |
| Jan 29, 2026 | 421.44 | 430.01 | 415.98 | 418.43 | 418.43 | -1.56% | 9,803 |
| Jan 28, 2026 | 440.00 | 442.23 | 423.00 | 425.06 | 425.06 | -2.78% | 1,464 |
| Jan 27, 2026 | 449.00 | 449.00 | 435.00 | 437.23 | 437.23 | -2.62% | 3,033 |
| Jan 26, 2026 | 450.00 | 452.00 | 447.70 | 449.00 | 449.00 | -1.10% | 1,063 |
| Jan 23, 2026 | 450.00 | 454.00 | 446.00 | 454.00 | 454.00 | -0.26% | 578 |
| Jan 22, 2026 | 448.00 | 460.75 | 448.00 | 455.20 | 455.20 | 1.61% | 5,214 |
| Jan 21, 2026 | 448.00 | 454.08 | 436.50 | 448.00 | 448.00 | -0.22% | 3,160 |
| Jan 20, 2026 | 445.00 | 462.00 | 445.00 | 449.00 | 449.00 | -0.22% | 2,215 |
| Jan 19, 2026 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | -2.16% | 961 |
| Jan 16, 2026 | 469.00 | 473.00 | 459.00 | 459.93 | 459.93 | -1.51% | 24,738 |
| Jan 15, 2026 | 473.00 | 482.00 | 465.00 | 466.96 | 466.96 | -0.87% | 2,662 |
| Jan 14, 2026 | 473.00 | 473.00 | 463.00 | 471.08 | 471.08 | -1.86% | 4,834 |
| Jan 13, 2026 | 480.00 | 484.00 | 469.00 | 480.00 | 480.00 | 0.21% | 4,096 |
| Jan 12, 2026 | 490.00 | 490.00 | 470.00 | 479.00 | 479.00 | -2.84% | 15,412 |
| Jan 9, 2026 | 501.99 | 509.00 | 491.00 | 493.02 | 493.02 | -1.62% | 3,340 |
| Jan 8, 2026 | 485.00 | 504.00 | 480.00 | 501.15 | 501.15 | 3.33% | 11,611 |
| Jan 7, 2026 | 485.64 | 488.00 | 476.00 | 485.00 | 485.00 | -0.13% | 13,274 |
| Jan 6, 2026 | 525.00 | 525.00 | 468.00 | 485.64 | 485.64 | -8.06% | 14,002 |
| Jan 5, 2026 | 495.00 | 532.50 | 495.00 | 528.21 | 528.21 | 7.14% | 21,291 |
| Jan 2, 2026 | 471.00 | 492.99 | 465.00 | 492.99 | 492.99 | 4.89% | 2,105 |
| Dec 31, 2025 | 474.00 | 477.00 | 470.01 | 470.02 | 470.02 | -1.67% | 345 |
| Dec 30, 2025 | 484.01 | 486.00 | 475.84 | 478.00 | 478.00 | -1.24% | 1,640 |
| Dec 29, 2025 | 485.00 | 491.50 | 480.02 | 484.01 | 484.01 | -0.18% | 690 |
| Dec 26, 2025 | 484.01 | 492.00 | 484.00 | 484.90 | 484.90 | -1.62% | 752 |
| Dec 24, 2025 | 485.00 | 493.00 | 485.00 | 492.87 | 492.87 | 1.27% | 837 |
| Dec 23, 2025 | 485.00 | 490.00 | 475.01 | 486.70 | 486.70 | -0.86% | 2,505 |
| Dec 22, 2025 | 493.00 | 494.00 | 488.00 | 490.92 | 490.92 | 0.06% | 1,884 |
| Dec 19, 2025 | 481.00 | 492.99 | 478.93 | 490.65 | 490.65 | 3.38% | 2,225 |
| Dec 18, 2025 | 455.00 | 479.99 | 455.00 | 474.61 | 474.61 | 3.92% | 3,484 |