SoFi Technologies, Inc. (BMV:SOFI)
Mexico · Delayed Price · Currency is MXN 503.50
-35.36 (-6.56%)
At close: Dec 5, 2025
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 520.00 | 520.00 | 492.00 | 503.50 | 503.50 | -6.56% | 23,462 |
| Dec 4, 2025 | 530.00 | 540.00 | 520.01 | 538.86 | 538.86 | 0.53% | 6,302 |
| Dec 3, 2025 | 535.00 | 544.00 | 534.00 | 536.00 | 536.00 | -1.39% | 1,154 |
| Dec 2, 2025 | 530.00 | 555.90 | 530.00 | 543.57 | 543.57 | 2.37% | 6,198 |
| Dec 1, 2025 | 534.20 | 543.00 | 528.01 | 531.01 | 531.01 | -2.21% | 3,035 |
| Nov 28, 2025 | 520.00 | 545.00 | 520.00 | 543.00 | 543.00 | 4.42% | 4,089 |
| Nov 27, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | -0.65% | 31 |
| Nov 26, 2025 | 523.00 | 535.94 | 523.00 | 523.41 | 523.41 | 0.67% | 2,339 |
| Nov 25, 2025 | 502.10 | 521.00 | 500.00 | 519.92 | 519.92 | 2.75% | 3,205 |
| Nov 24, 2025 | 485.00 | 509.00 | 481.00 | 505.99 | 505.99 | 8.82% | 3,497 |
| Nov 21, 2025 | 458.00 | 470.00 | 439.00 | 465.00 | 465.00 | 1.47% | 8,919 |
| Nov 20, 2025 | 520.00 | 521.10 | 457.50 | 458.27 | 458.27 | -6.45% | 13,649 |
| Nov 19, 2025 | 480.00 | 491.00 | 470.00 | 489.86 | 489.86 | 1.02% | 5,315 |
| Nov 18, 2025 | 508.21 | 508.21 | 475.00 | 484.90 | 484.90 | -4.72% | 18,000 |
| Nov 14, 2025 | 517.00 | 531.57 | 490.00 | 508.92 | 508.92 | -2.29% | 3,770 |
| Nov 13, 2025 | 600.00 | 600.00 | 516.10 | 520.87 | 520.87 | -11.11% | 21,574 |
| Nov 12, 2025 | 560.00 | 594.99 | 560.00 | 585.98 | 585.98 | 3.90% | 8,763 |
| Nov 11, 2025 | 558.00 | 567.00 | 550.00 | 564.00 | 564.00 | 0.50% | 3,557 |
| Nov 10, 2025 | 528.00 | 567.99 | 528.00 | 561.22 | 561.22 | 9.15% | 17,767 |
| Nov 7, 2025 | 501.00 | 520.00 | 478.00 | 514.19 | 514.19 | 1.30% | 4,301 |
| Nov 6, 2025 | 569.00 | 571.00 | 505.00 | 507.61 | 507.61 | -8.38% | 17,420 |
| Nov 5, 2025 | 550.00 | 560.00 | 543.00 | 554.01 | 554.01 | 0.91% | 22,226 |
| Nov 4, 2025 | 566.00 | 574.99 | 535.00 | 549.00 | 549.00 | -3.00% | 5,334 |
| Nov 3, 2025 | 555.00 | 576.00 | 545.01 | 566.00 | 566.00 | 3.16% | 16,603 |
| 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 |