Virgin Galactic Holdings, Inc. (BMV:SPCE)
Mexico · Delayed Price · Currency is MXN 74.82
-0.52 (-0.69%)
At close: Oct 9, 2025
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 76.00 | 86.00 | 75.00 | 75.44 | 75.44 | 0.83% | 34,251 |
| Oct 9, 2025 | 76.72 | 76.80 | 74.20 | 74.82 | 74.82 | 0.50% | 409 |
| Oct 8, 2025 | 75.30 | 80.00 | 73.50 | 74.45 | 74.45 | 1.07% | 7,552 |
| Oct 7, 2025 | 77.00 | 85.00 | 72.07 | 73.66 | 73.66 | -1.81% | 24,947 |
| Oct 6, 2025 | 78.31 | 80.00 | 74.95 | 75.02 | 75.02 | -4.68% | 2,587 |
| Oct 3, 2025 | 73.00 | 80.30 | 73.00 | 78.70 | 78.70 | 6.64% | 85,224 |
| Oct 2, 2025 | 72.00 | 75.00 | 71.00 | 73.80 | 73.80 | 5.13% | 2,914 |
| Oct 1, 2025 | 70.50 | 75.00 | 70.20 | 70.20 | 70.20 | -1.17% | 11,620 |
| Sep 30, 2025 | 64.45 | 71.14 | 64.45 | 71.03 | 71.03 | 10.21% | 15,263 |
| Sep 29, 2025 | 63.00 | 64.46 | 61.70 | 64.45 | 64.45 | 3.12% | 4,496 |
| Sep 26, 2025 | 63.89 | 64.75 | 61.67 | 62.50 | 62.50 | -2.18% | 1,281 |
| Sep 25, 2025 | 67.98 | 67.98 | 62.98 | 63.89 | 63.89 | -7.83% | 13,318 |
| Sep 24, 2025 | 73.10 | 73.10 | 68.18 | 69.32 | 69.32 | 1.18% | 3,025 |
| Sep 23, 2025 | 62.50 | 73.00 | 62.50 | 68.51 | 68.51 | 10.50% | 18,504 |
| Sep 22, 2025 | 60.90 | 64.49 | 60.90 | 62.00 | 62.00 | 2.62% | 5,200 |
| Sep 19, 2025 | 60.00 | 61.30 | 60.00 | 60.42 | 60.42 | -0.17% | 18,485 |
| Sep 18, 2025 | 61.10 | 61.10 | 59.85 | 60.52 | 60.52 | 0.95% | 219 |
| Sep 17, 2025 | 58.00 | 62.90 | 58.00 | 59.95 | 59.95 | -0.73% | 6,351 |
| Sep 15, 2025 | 63.00 | 63.00 | 59.58 | 60.39 | 60.39 | -1.50% | 7,799 |
| Sep 12, 2025 | 63.10 | 63.10 | 60.86 | 61.31 | 61.31 | 1.10% | 2,721 |
| Sep 11, 2025 | 60.12 | 62.49 | 60.10 | 60.64 | 60.64 | 3.43% | 6,547 |
| Sep 10, 2025 | 59.50 | 59.50 | 58.20 | 58.63 | 58.63 | -1.38% | 768 |
| Sep 9, 2025 | 60.60 | 60.60 | 58.75 | 59.45 | 59.45 | -2.54% | 3,348 |
| Sep 8, 2025 | 59.84 | 61.90 | 59.84 | 61.00 | 61.00 | 1.33% | 906 |
| Sep 5, 2025 | 57.50 | 60.20 | 57.50 | 60.20 | 60.20 | 4.41% | 3,619 |
| Sep 4, 2025 | 57.64 | 57.80 | 57.28 | 57.66 | 57.66 | -0.76% | 2,065 |
| Sep 3, 2025 | 58.20 | 58.20 | 57.25 | 58.10 | 58.10 | 0.82% | 1,022 |
| Sep 2, 2025 | 58.27 | 58.27 | 55.94 | 57.63 | 57.63 | -4.74% | 2,601 |
| Sep 1, 2025 | 58.27 | 60.50 | 58.00 | 60.50 | 60.50 | 4.35% | 67 |
| Aug 29, 2025 | 58.67 | 58.67 | 57.06 | 57.98 | 57.98 | -0.24% | 4,971 |
| Aug 28, 2025 | 57.20 | 58.88 | 56.91 | 58.12 | 58.12 | 0.73% | 2,032 |
| Aug 27, 2025 | 59.00 | 59.00 | 57.42 | 57.70 | 57.70 | -2.02% | 3,528 |
| Aug 26, 2025 | 61.00 | 61.00 | 58.58 | 58.89 | 58.89 | -4.97% | 2,059 |
| Aug 25, 2025 | 60.00 | 64.16 | 59.30 | 61.97 | 61.97 | 6.84% | 16,461 |
| Aug 22, 2025 | 59.00 | 59.00 | 56.96 | 58.00 | 58.00 | 4.24% | 10,694 |
| Aug 21, 2025 | 55.80 | 56.11 | 55.50 | 55.64 | 55.64 | -0.29% | 4,910 |
| Aug 20, 2025 | 57.35 | 57.35 | 55.80 | 55.80 | 55.80 | -0.36% | 1,628 |
| Aug 19, 2025 | 57.00 | 57.00 | 55.18 | 56.00 | 56.00 | -0.32% | 3,210 |
| Aug 18, 2025 | 57.00 | 57.28 | 56.15 | 56.18 | 56.18 | -0.23% | 2,147 |
| Aug 15, 2025 | 57.15 | 57.19 | 55.95 | 56.31 | 56.31 | -0.72% | 2,155 |
| Aug 14, 2025 | 56.93 | 57.00 | 55.40 | 56.72 | 56.72 | 0.57% | 6,749 |
| Aug 13, 2025 | 57.00 | 57.00 | 54.60 | 56.40 | 56.40 | 1.71% | 7,387 |
| Aug 12, 2025 | 56.64 | 56.64 | 54.80 | 55.45 | 55.45 | -0.40% | 2,573 |
| Aug 11, 2025 | 57.77 | 57.77 | 54.90 | 55.67 | 55.67 | -3.64% | 8,836 |
| Aug 8, 2025 | 63.80 | 63.80 | 57.40 | 57.77 | 57.77 | -10.66% | 9,993 |
| Aug 7, 2025 | 70.02 | 70.02 | 63.87 | 64.66 | 64.66 | -8.67% | 9,428 |
| Aug 6, 2025 | 71.15 | 72.06 | 69.82 | 70.80 | 70.80 | -4.76% | 1,629 |
| Aug 5, 2025 | 74.30 | 74.34 | 73.20 | 74.34 | 74.34 | 0.80% | 1,117 |
| Aug 4, 2025 | 71.83 | 73.80 | 71.04 | 73.75 | 73.75 | 4.91% | 3,141 |
| Aug 1, 2025 | 67.50 | 70.82 | 67.50 | 70.30 | 70.30 | -0.99% | 890 |