SoundHound AI, Inc. (BMV:SOUN)
Mexico · Delayed Price · Currency is MXN 109.00
-3.00 (-2.68%)
At close: Jul 20, 2026
BMV:SOUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.86% | 16 |
| Jun 22, 2026 | 126.00 | 126.00 | 120.55 | 120.55 | 120.55 | -0.38% | 667 |
| Jun 18, 2026 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - | 359 |
| Jun 17, 2026 | 121.00 | 121.03 | 121.00 | 121.01 | 121.01 | 0.84% | 51 |
| Jun 16, 2026 | 126.18 | 126.18 | 116.00 | 120.00 | 120.00 | -6.64% | 1,099 |
| Jun 15, 2026 | 130.98 | 135.00 | 127.68 | 128.54 | 128.54 | 7.13% | 2,795 |
| Jun 12, 2026 | 125.00 | 125.00 | 119.00 | 119.99 | 119.99 | 1.69% | 736 |
| Jun 11, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -3.28% | 194 |
| Jun 10, 2026 | 123.92 | 124.00 | 122.00 | 122.00 | 122.00 | -1.54% | 279 |
| Jun 9, 2026 | 132.00 | 132.00 | 119.65 | 123.91 | 123.91 | -6.13% | 353 |
| Jun 8, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | 23 |
| Jun 5, 2026 | 138.00 | 138.00 | 129.50 | 130.00 | 130.00 | -4.70% | 401 |
| Jun 4, 2026 | 140.01 | 145.02 | 136.41 | 136.41 | 136.41 | -2.92% | 1,268 |
| Jun 3, 2026 | 144.90 | 148.00 | 140.01 | 140.51 | 140.51 | -8.76% | 1,478 |
| Jun 2, 2026 | 162.46 | 175.00 | 152.20 | 154.00 | 154.00 | -5.21% | 14,724 |
| Jun 1, 2026 | 160.00 | 170.00 | 160.00 | 162.46 | 162.46 | 4.49% | 708 |
| May 29, 2026 | 158.00 | 159.00 | 155.00 | 155.48 | 155.48 | 5.37% | 312 |
| May 28, 2026 | 143.00 | 156.00 | 143.00 | 147.55 | 147.55 | 3.87% | 16,022 |
| May 27, 2026 | 142.00 | 143.00 | 140.00 | 142.05 | 142.05 | -2.71% | 139 |
| May 26, 2026 | 145.75 | 146.00 | 142.00 | 146.00 | 146.00 | 3.55% | 598 |
| May 25, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | -1.05% | 130 |
| May 22, 2026 | 147.00 | 147.00 | 141.50 | 142.50 | 142.50 | -1.72% | 69 |
| May 21, 2026 | 146.00 | 146.87 | 145.00 | 145.00 | 145.00 | -1.27% | 1,171 |
| May 20, 2026 | 149.54 | 149.54 | 146.76 | 146.87 | 146.87 | -0.43% | 510 |
| May 19, 2026 | 142.00 | 149.55 | 141.01 | 147.50 | 147.50 | 1.72% | 1,440 |
| May 18, 2026 | 147.00 | 147.00 | 141.01 | 145.00 | 145.00 | -0.83% | 930 |
| May 15, 2026 | 146.00 | 147.60 | 146.00 | 146.21 | 146.21 | 1.36% | 235 |
| May 14, 2026 | 142.01 | 145.00 | 142.01 | 144.25 | 144.25 | 1.58% | 503 |
| May 13, 2026 | 137.00 | 142.01 | 137.00 | 142.01 | 142.01 | 3.66% | 1,544 |
| May 12, 2026 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | -5.52% | 16,354 |
| May 11, 2026 | 155.00 | 155.00 | 144.57 | 145.00 | 145.00 | -3.33% | 1,001 |
| May 8, 2026 | 150.00 | 156.00 | 144.93 | 150.00 | 150.00 | -9.64% | 6,358 |
| May 7, 2026 | 169.00 | 171.00 | 161.09 | 166.00 | 166.00 | 3.75% | 4,304 |
| May 6, 2026 | 157.00 | 164.00 | 157.00 | 160.00 | 160.00 | 0.95% | 2,074 |
| May 5, 2026 | 161.04 | 161.07 | 158.06 | 158.50 | 158.50 | -2.47% | 4,184 |
| May 4, 2026 | 155.00 | 176.47 | 155.00 | 162.51 | 162.51 | 16.54% | 4,851 |
| Apr 30, 2026 | 138.50 | 139.90 | 138.50 | 139.45 | 139.45 | 3.53% | 296 |