SoundHound AI, Inc. (BMV:SOUN)
Mexico · Delayed Price · Currency is MXN 145.00
-1.87 (-1.27%)
At close: May 21, 2026
BMV:SOUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 146.00 | 146.00 | 133.00 | 134.70 | 134.70 | -5.80% | 16,602 |
| Apr 28, 2026 | 140.00 | 151.00 | 140.00 | 142.99 | 142.99 | -0.70% | 1,278 |
| Apr 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 158 |
| Apr 24, 2026 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 4.32% | 260 |
| Apr 23, 2026 | 142.00 | 146.00 | 138.00 | 138.04 | 138.04 | -1.40% | 123 |
| Apr 22, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 1.25% | 7,569 |
| Apr 21, 2026 | 145.00 | 151.00 | 137.01 | 138.27 | 138.27 | -1.94% | 1,359 |
| Apr 20, 2026 | 138.00 | 145.00 | 138.00 | 141.00 | 141.00 | -1.74% | 9,154 |
| Apr 17, 2026 | 138.35 | 143.85 | 138.00 | 143.50 | 143.50 | 7.89% | 11,527 |
| Apr 16, 2026 | 135.92 | 140.00 | 133.00 | 133.00 | 133.00 | 0.76% | 2,939 |
| Apr 15, 2026 | 124.90 | 132.00 | 124.90 | 132.00 | 132.00 | 9.62% | 89 |
| Apr 14, 2026 | 122.00 | 124.90 | 120.00 | 120.42 | 120.42 | 3.81% | 688 |
| Apr 13, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 79 |
| Apr 10, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 88 |
| Apr 9, 2026 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -5.22% | 140 |
| Apr 8, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 7.33% | 17 |
| Apr 7, 2026 | 120.80 | 120.80 | 115.00 | 116.00 | 116.00 | -5.69% | 551 |
| Apr 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.82% | 7 |
| Apr 1, 2026 | 125.50 | 125.50 | 120.80 | 120.80 | 120.80 | 11.85% | 1,492 |
| Mar 30, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 171 |
| Mar 27, 2026 | 113.10 | 113.10 | 108.00 | 110.00 | 110.00 | -3.51% | 70 |
| Mar 26, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -0.79% | 70 |
| Mar 25, 2026 | 119.00 | 119.00 | 114.91 | 114.91 | 114.91 | -3.03% | 698 |
| Mar 23, 2026 | 118.80 | 120.00 | 118.10 | 118.50 | 118.50 | -4.44% | 1,474 |
| Mar 20, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 2,290 |
| Mar 19, 2026 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | -7.70% | 14,875 |
| Mar 18, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.60% | 133 |
| Mar 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 11 |
| Mar 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.37% | 243 |
| Mar 12, 2026 | 135.40 | 137.00 | 133.50 | 133.50 | 133.50 | -3.96% | 27 |
| Mar 11, 2026 | 140.80 | 140.80 | 139.00 | 139.00 | 139.00 | -6.71% | 131 |
| Mar 6, 2026 | 148.00 | 149.00 | 147.67 | 149.00 | 149.00 | 0.90% | 1,063 |
| Mar 4, 2026 | 148.75 | 149.50 | 147.67 | 147.67 | 147.67 | -2.21% | 591 |
| Mar 3, 2026 | 146.90 | 151.00 | 146.90 | 151.00 | 151.00 | 2.72% | 500 |
| Mar 2, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | - | 900 |