Virgin Galactic Holdings, Inc. (BMV:SPCE)
Mexico · Delayed Price · Currency is MXN 57.98
-0.48 (-0.82%)
At close: Aug 29, 2025
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 58.27 | 58.27 | 55.94 | 57.57 | - | -4.84% | 2,601 |
| Sep 1, 2025 | 58.27 | 60.50 | 58.00 | 60.50 | - | 4.35% | 67 |
| Aug 29, 2025 | 58.67 | 58.67 | 57.06 | 57.98 | - | -0.82% | 4,968 |
| Aug 28, 2025 | 57.20 | 58.88 | 56.91 | 58.46 | - | 1.05% | 2,028 |
| Aug 27, 2025 | 59.00 | 59.00 | 57.42 | 57.85 | - | -1.67% | 3,525 |
| Aug 26, 2025 | 61.00 | 61.00 | 58.58 | 58.83 | - | -5.07% | 2,054 |
| Aug 25, 2025 | 60.00 | 64.16 | 59.30 | 61.97 | - | 6.68% | 16,461 |
| Aug 22, 2025 | 59.00 | 59.00 | 56.96 | 58.09 | - | 2.96% | 10,694 |
| Aug 21, 2025 | 55.80 | 56.42 | 55.50 | 56.42 | - | -0.11% | 4,909 |
| Aug 20, 2025 | 57.35 | 57.35 | 55.80 | 56.48 | - | 1.82% | 1,627 |
| Aug 19, 2025 | 57.00 | 57.00 | 55.18 | 55.47 | - | -1.26% | 3,210 |
| Aug 18, 2025 | 57.00 | 57.28 | 56.15 | 56.18 | - | 0.30% | 2,145 |
| Aug 15, 2025 | 57.15 | 57.19 | 55.95 | 56.01 | - | -1.23% | 2,155 |
| Aug 14, 2025 | 56.93 | 57.00 | 55.40 | 56.71 | - | 0.28% | 6,743 |
| Aug 13, 2025 | 57.00 | 57.00 | 54.60 | 56.55 | - | 1.95% | 7,387 |
| Aug 12, 2025 | 56.64 | 56.64 | 54.80 | 55.47 | - | -0.45% | 2,571 |
| Aug 11, 2025 | 57.77 | 57.77 | 54.90 | 55.72 | - | -3.58% | 8,834 |
| Aug 8, 2025 | 63.80 | 63.80 | 57.40 | 57.79 | - | -10.61% | 9,993 |
| Aug 7, 2025 | 70.02 | 70.02 | 63.87 | 64.65 | - | -8.76% | 9,420 |
| Aug 6, 2025 | 71.15 | 72.06 | 69.82 | 70.86 | - | -4.68% | 1,629 |
| Aug 5, 2025 | 74.30 | 74.34 | 73.20 | 74.34 | - | 0.87% | 1,116 |
| Aug 4, 2025 | 71.83 | 73.80 | 71.04 | 73.70 | - | 5.14% | 3,138 |
| Aug 1, 2025 | 67.50 | 70.82 | 67.50 | 70.10 | - | -1.27% | 890 |
| Jul 31, 2025 | 70.68 | 71.90 | 69.95 | 71.00 | - | 3.74% | 1,244 |
| Jul 30, 2025 | 71.64 | 71.64 | 68.29 | 68.44 | - | -2.52% | 2,058 |
| Jul 29, 2025 | 73.00 | 73.00 | 68.70 | 70.21 | - | -4.41% | 11,536 |
| Jul 28, 2025 | 76.62 | 76.62 | 73.00 | 73.45 | - | -4.62% | 5,622 |
| Jul 25, 2025 | 78.00 | 78.00 | 75.31 | 77.01 | - | -3.94% | 1,398 |
| Jul 24, 2025 | 82.51 | 82.51 | 78.75 | 80.17 | - | -2.51% | 3,807 |
| Jul 23, 2025 | 75.20 | 85.63 | 75.20 | 82.23 | - | 9.57% | 18,533 |
| Jul 22, 2025 | 80.37 | 82.50 | 73.48 | 75.05 | - | -6.19% | 13,821 |
| Jul 21, 2025 | 76.00 | 81.00 | 74.69 | 80.00 | - | 9.88% | 23,368 |
| Jul 18, 2025 | 69.99 | 77.16 | 67.39 | 72.81 | - | 3.31% | 24,014 |
| Jul 17, 2025 | 64.48 | 77.19 | 64.48 | 70.48 | - | 15.79% | 37,832 |
| Jul 16, 2025 | 60.60 | 61.35 | 58.37 | 60.87 | - | 2.61% | 7,350 |
| Jul 15, 2025 | 60.56 | 60.56 | 59.25 | 59.32 | - | -1.05% | 6,693 |
| Jul 14, 2025 | 58.70 | 60.31 | 58.25 | 59.95 | - | 3.01% | 6,708 |
| Jul 11, 2025 | 57.00 | 58.25 | 56.80 | 58.20 | - | 2.65% | 9,172 |
| Jul 10, 2025 | 54.01 | 56.80 | 53.88 | 56.70 | - | 4.04% | 7,508 |
| Jul 9, 2025 | 53.00 | 55.70 | 51.90 | 54.50 | - | 4.81% | 3,887 |
| Jul 8, 2025 | 51.80 | 53.10 | 51.80 | 52.00 | - | -0.13% | 2,868 |
| Jul 7, 2025 | 52.00 | 52.08 | 51.20 | 52.07 | - | -2.42% | 1,352 |
| Jul 4, 2025 | 53.20 | 53.36 | 53.20 | 53.36 | - | 1.91% | 119 |
| Jul 3, 2025 | 52.90 | 53.46 | 52.36 | 52.36 | - | -2.09% | 451 |
| Jul 2, 2025 | 53.60 | 54.45 | 53.20 | 53.48 | - | 0.47% | 2,632 |
| Jul 1, 2025 | 50.90 | 53.95 | 50.24 | 53.23 | - | 2.86% | 7,957 |
| Jun 30, 2025 | 54.00 | 54.40 | 51.58 | 51.75 | - | -4.94% | 6,772 |
| Jun 27, 2025 | 56.20 | 56.28 | 54.40 | 54.44 | - | -2.79% | 4,581 |
| Jun 26, 2025 | 55.45 | 56.00 | 55.45 | 56.00 | - | 1.78% | 732 |
| Jun 25, 2025 | 55.37 | 55.40 | 54.95 | 55.02 | - | -1.34% | 955 |