SoFi Technologies, Inc. (BMV:SOFI)
Mexico · Delayed Price · Currency is MXN 270.00
-1.21 (-0.45%)
Last updated: May 22, 2026, 11:05 AM CST
BMV:SOFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 269.00 | 269.00 | 267.00 | 267.20 | - | -1.48% | 471 |
| May 21, 2026 | 270.00 | 273.00 | 267.00 | 271.21 | 271.21 | 0.50% | 5,483 |
| May 20, 2026 | 266.00 | 271.70 | 265.00 | 269.86 | 269.86 | 1.78% | 2,828 |
| May 19, 2026 | 273.00 | 273.00 | 260.02 | 265.13 | 265.13 | -1.96% | 10,514 |
| May 18, 2026 | 270.00 | 282.00 | 266.00 | 270.42 | 270.42 | -0.23% | 1,659 |
| May 15, 2026 | 273.00 | 274.20 | 268.70 | 271.03 | 271.03 | -1.55% | 2,952 |
| May 14, 2026 | 265.20 | 276.78 | 263.00 | 275.29 | 275.29 | 4.45% | 17,525 |
| May 13, 2026 | 275.00 | 275.00 | 263.00 | 263.56 | 263.56 | -3.81% | 9,110 |
| May 12, 2026 | 280.00 | 280.00 | 269.00 | 274.00 | 274.00 | -2.03% | 3,242 |
| May 11, 2026 | 278.80 | 280.00 | 274.00 | 279.68 | 279.68 | 3.59% | 6,473 |
| May 8, 2026 | 276.06 | 276.06 | 267.75 | 269.99 | 269.99 | -2.20% | 8,199 |
| May 7, 2026 | 280.00 | 283.00 | 274.00 | 276.05 | 276.05 | -1.86% | 12,368 |
| May 6, 2026 | 280.00 | 281.55 | 276.70 | 281.29 | 281.29 | 1.02% | 10,140 |
| May 5, 2026 | 284.00 | 284.00 | 278.00 | 278.45 | 278.45 | -2.22% | 18,487 |
| May 4, 2026 | 285.97 | 291.00 | 283.00 | 284.78 | 284.78 | 1.50% | 27,344 |
| Apr 30, 2026 | 276.00 | 286.00 | 273.50 | 280.57 | 280.57 | 2.86% | 21,342 |
| Apr 29, 2026 | 300.00 | 300.00 | 272.40 | 272.76 | 272.76 | -15.19% | 41,737 |
| Apr 28, 2026 | 326.00 | 329.00 | 321.00 | 321.62 | 321.62 | -1.36% | 2,621 |
| Apr 27, 2026 | 329.00 | 329.00 | 325.00 | 326.05 | 326.05 | 0.94% | 2,399 |
| Apr 24, 2026 | 323.99 | 323.99 | 317.00 | 323.00 | 323.00 | 1.41% | 12,433 |
| Apr 23, 2026 | 330.00 | 330.00 | 315.00 | 318.50 | 318.50 | -3.19% | 2,190 |
| Apr 22, 2026 | 338.00 | 338.00 | 328.64 | 329.01 | 329.01 | 0.18% | 1,734 |
| Apr 21, 2026 | 338.50 | 340.50 | 325.00 | 328.41 | 328.41 | -2.81% | 1,804 |
| Apr 20, 2026 | 336.98 | 338.00 | 333.00 | 337.91 | 337.91 | 0.01% | 6,680 |
| Apr 17, 2026 | 336.00 | 346.00 | 335.90 | 337.87 | 337.87 | 2.38% | 13,516 |
| Apr 16, 2026 | 330.00 | 340.00 | 324.00 | 330.01 | 330.01 | 1.84% | 40,962 |
| Apr 15, 2026 | 319.00 | 324.99 | 314.00 | 324.04 | 324.04 | 4.82% | 8,716 |
| Apr 14, 2026 | 303.00 | 311.30 | 303.00 | 309.14 | 309.14 | 5.24% | 12,489 |
| Apr 13, 2026 | 282.00 | 293.75 | 277.77 | 293.75 | 293.75 | 4.17% | 1,487 |
| Apr 10, 2026 | 285.00 | 287.27 | 279.00 | 282.00 | 282.00 | -0.18% | 1,288 |
| Apr 9, 2026 | 283.14 | 285.00 | 277.00 | 282.50 | 282.50 | -1.66% | 394 |
| Apr 8, 2026 | 295.00 | 308.00 | 285.00 | 287.27 | 287.27 | 0.81% | 2,989 |
| Apr 7, 2026 | 289.99 | 290.00 | 284.00 | 284.95 | 284.95 | -1.31% | 4,982 |
| Apr 6, 2026 | 280.00 | 291.00 | 280.00 | 288.73 | 288.73 | 3.12% | 1,690 |
| Apr 1, 2026 | 282.00 | 284.89 | 275.01 | 280.00 | 280.00 | -1.72% | 2,031 |
| Mar 31, 2026 | 278.42 | 286.00 | 277.30 | 284.89 | 284.89 | 3.65% | 2,659 |
| Mar 30, 2026 | 276.00 | 281.00 | 271.21 | 274.87 | 274.87 | -0.59% | 4,986 |
| Mar 27, 2026 | 282.00 | 282.00 | 275.00 | 276.51 | 276.51 | -3.32% | 2,325 |
| Mar 26, 2026 | 290.00 | 290.00 | 282.72 | 286.00 | 286.00 | -2.77% | 1,277 |
| Mar 25, 2026 | 307.76 | 307.76 | 294.00 | 294.16 | 294.16 | -1.42% | 4,498 |
| Mar 24, 2026 | 303.01 | 303.01 | 295.00 | 298.40 | 298.40 | -2.16% | 1,077 |
| Mar 23, 2026 | 305.00 | 308.00 | 304.99 | 305.00 | 305.00 | 1.19% | 1,372 |
| Mar 20, 2026 | 300.00 | 310.00 | 300.00 | 301.40 | 301.40 | 0.47% | 7,299 |
| Mar 19, 2026 | 300.00 | 303.20 | 297.25 | 300.00 | 300.00 | -2.63% | 1,731 |
| Mar 18, 2026 | 312.00 | 322.00 | 306.00 | 308.10 | 308.10 | 0.79% | 2,694 |
| Mar 17, 2026 | 315.00 | 320.00 | 292.00 | 305.69 | 305.69 | -2.96% | 7,987 |
| Mar 13, 2026 | 317.00 | 321.50 | 314.90 | 315.00 | 315.00 | -0.31% | 651 |
| Mar 12, 2026 | 326.50 | 329.00 | 314.90 | 315.98 | 315.98 | -3.22% | 4,652 |
| Mar 11, 2026 | 329.00 | 332.00 | 318.00 | 326.50 | 326.50 | 1.13% | 1,310 |
| Mar 10, 2026 | 330.00 | 330.00 | 318.00 | 322.84 | 322.84 | -2.17% | 5,336 |