SoundHound AI, Inc. (BMV:SOUN)
Mexico · Delayed Price · Currency is MXN 102.00
-2.66 (-2.54%)
At close: Sep 18, 2026
BMV:SOUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 102.10 | 106.00 | 101.00 | 102.00 | 102.00 | -2.54% | 613 |
| Sep 17, 2026 | 107.00 | 107.00 | 104.66 | 104.66 | 104.66 | -2.19% | 83 |
| Sep 15, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -3.60% | 1,083 |
| Sep 14, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 0.91% | 1,023 |
| Sep 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 12 |
| Sep 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 36 |
| Sep 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 59 |
| Sep 8, 2026 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | -1.32% | 29,139 |
| Sep 4, 2026 | 118.00 | 118.00 | 113.50 | 113.50 | 113.50 | -0.44% | 126 |
| Sep 3, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -2.06% | 403 |
| Sep 2, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -1.07% | 11 |
| Sep 1, 2026 | 118.00 | 118.00 | 116.00 | 117.66 | 117.66 | -5.02% | 71 |
| Aug 31, 2026 | 124.00 | 124.00 | 123.88 | 123.88 | 123.88 | -0.10% | 21 |
| Aug 28, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.15% | 13 |
| Aug 27, 2026 | 124.15 | 124.15 | 121.86 | 123.81 | 123.81 | 3.95% | 377,937 |
| Aug 26, 2026 | 121.00 | 121.00 | 119.10 | 119.10 | 119.10 | -0.98% | 94 |
| Aug 24, 2026 | 119.75 | 120.28 | 119.75 | 120.28 | 120.28 | 0.44% | 1,244 |
| Aug 18, 2026 | 120.00 | 120.00 | 119.75 | 119.75 | 119.75 | - | 713 |
| Aug 17, 2026 | 130.00 | 130.00 | 118.40 | 119.75 | 119.75 | -7.17% | 232,803 |
| Aug 14, 2026 | 131.00 | 134.00 | 129.00 | 129.00 | 129.00 | 1.57% | 600 |
| Aug 13, 2026 | 126.16 | 127.00 | 125.00 | 127.00 | 127.00 | 0.83% | 1,075 |
| Aug 12, 2026 | 125.00 | 126.60 | 125.00 | 125.95 | 125.95 | -0.05% | 87,114 |
| Aug 11, 2026 | 128.00 | 130.00 | 126.00 | 126.01 | 126.01 | -1.55% | 16,387 |
| Aug 10, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -7.73% | 2,171 |
| Aug 7, 2026 | 124.00 | 139.00 | 124.00 | 138.73 | 138.73 | 13.16% | 10,886 |
| Aug 6, 2026 | 123.85 | 125.38 | 122.60 | 122.60 | 122.60 | 9.86% | 10,057 |
| Aug 5, 2026 | 111.50 | 116.00 | 111.50 | 111.60 | 111.60 | 0.65% | 11,146 |
| Aug 4, 2026 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | 3.63% | 40 |
| Aug 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.47% | 178 |
| Jul 31, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.39% | 8 |
| Jul 30, 2026 | 100.33 | 108.00 | 100.33 | 108.00 | 108.00 | 7.36% | 348 |
| Jul 29, 2026 | 110.00 | 110.00 | 100.01 | 100.60 | 100.60 | -10.18% | 341 |
| Jul 28, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 23 |
| Jul 27, 2026 | 112.85 | 112.85 | 112.00 | 112.00 | 112.00 | - | 19 |
| Jul 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 51 |
| Jul 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.72% | 58 |
| Jul 22, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | -1.88% | 35 |
| Jul 20, 2026 | 108.00 | 109.30 | 107.00 | 109.00 | 109.00 | -2.68% | 243 |
| Jul 17, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 25 |
| Jul 16, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | -0.96% | 247 |
| Jul 15, 2026 | 115.00 | 116.00 | 113.00 | 113.08 | 113.08 | -1.67% | 540 |
| Jul 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 59 |
| Jul 10, 2026 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -1.03% | 401 |
| Jul 9, 2026 | 118.00 | 118.00 | 115.00 | 116.20 | 116.20 | -1.53% | 448 |
| Jul 8, 2026 | 116.55 | 118.00 | 116.55 | 118.00 | 118.00 | 2.61% | 545 |
| Jul 2, 2026 | 119.70 | 120.00 | 115.00 | 115.00 | 115.00 | -2.54% | 939 |
| Jul 1, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 5.36% | 728 |
| Jun 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | 39 |
| Jun 25, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | 180 |
| Jun 24, 2026 | 117.84 | 117.84 | 110.90 | 111.00 | 111.00 | -10.48% | 919 |