Virgin Galactic Holdings, Inc. (BMV:SPCE)
Mexico · Delayed Price · Currency is MXN 59.19
+2.86 (5.08%)
Last updated: Dec 30, 2025, 11:48 AM CST
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 58.71 | 58.94 | 56.90 | 58.00 | 58.00 | -1.71% | 2,358 |
| Dec 30, 2025 | 57.48 | 59.35 | 57.47 | 59.01 | 59.01 | 4.53% | 10,300 |
| Dec 29, 2025 | 56.86 | 58.78 | 55.60 | 56.45 | 56.45 | -0.14% | 4,504 |
| Dec 26, 2025 | 59.70 | 59.70 | 55.84 | 56.53 | 56.53 | -5.02% | 21,087 |
| Dec 24, 2025 | 62.70 | 63.00 | 59.00 | 59.52 | 59.52 | -7.00% | 17,801 |
| Dec 23, 2025 | 66.00 | 67.14 | 64.00 | 64.00 | 64.00 | -6.20% | 6,833 |
| Dec 22, 2025 | 63.50 | 72.39 | 63.50 | 68.23 | 68.23 | 7.45% | 46,160 |
| Dec 19, 2025 | 59.70 | 64.16 | 59.70 | 63.50 | 63.50 | 5.83% | 16,206 |
| Dec 18, 2025 | 60.79 | 61.00 | 59.37 | 60.00 | 60.00 | 1.49% | 6,005 |
| Dec 17, 2025 | 56.45 | 60.84 | 55.00 | 59.12 | 59.12 | 5.06% | 12,617 |
| Dec 16, 2025 | 55.03 | 57.00 | 53.00 | 56.27 | 56.27 | 2.76% | 7,864 |
| Dec 15, 2025 | 63.00 | 63.00 | 52.92 | 54.76 | 54.76 | -14.62% | 30,538 |
| Dec 11, 2025 | 66.00 | 66.00 | 63.39 | 64.14 | 64.14 | -2.39% | 33,048 |
| Dec 10, 2025 | 71.00 | 71.00 | 65.35 | 65.71 | 65.71 | -6.13% | 10,582 |
| Dec 9, 2025 | 77.00 | 77.00 | 65.85 | 70.00 | 70.00 | -15.66% | 32,397 |
| Dec 8, 2025 | 80.00 | 83.00 | 79.36 | 83.00 | 83.00 | 5.64% | 1,946 |
| Dec 5, 2025 | 81.00 | 81.00 | 77.50 | 78.57 | 78.57 | -2.36% | 4,743 |
| Dec 4, 2025 | 78.00 | 81.60 | 77.80 | 80.47 | 80.47 | 2.05% | 3,800 |
| Dec 3, 2025 | 74.00 | 78.85 | 74.00 | 78.85 | 78.85 | 9.51% | 9,223 |
| Dec 2, 2025 | 72.00 | 73.05 | 72.00 | 72.00 | 72.00 | 4.35% | 2,964 |
| Dec 1, 2025 | 70.78 | 71.00 | 68.23 | 69.00 | 69.00 | -1.43% | 674 |
| Nov 28, 2025 | 68.99 | 71.25 | 68.66 | 70.00 | 70.00 | 3.52% | 12,956 |
| Nov 27, 2025 | 68.98 | 68.98 | 67.62 | 67.62 | 67.62 | -0.56% | 300 |
| Nov 26, 2025 | 64.80 | 68.00 | 64.61 | 68.00 | 68.00 | 6.25% | 25,442 |
| Nov 25, 2025 | 63.00 | 64.00 | 62.50 | 64.00 | 64.00 | 5.35% | 1,883 |
| Nov 24, 2025 | 62.83 | 62.83 | 60.31 | 60.75 | 60.75 | -2.80% | 2,226 |
| Nov 21, 2025 | 63.40 | 63.40 | 60.00 | 62.50 | 62.50 | -1.59% | 13,140 |
| Nov 20, 2025 | 65.77 | 69.00 | 63.50 | 63.51 | 63.51 | 1.05% | 54,546 |
| Nov 19, 2025 | 64.90 | 65.15 | 62.85 | 62.85 | 62.85 | -2.41% | 23,304 |
| Nov 18, 2025 | 65.29 | 65.58 | 62.00 | 64.40 | 64.40 | -3.78% | 24,240 |
| Nov 14, 2025 | 61.50 | 69.00 | 60.88 | 66.93 | 66.93 | 9.20% | 46,612 |
| Nov 13, 2025 | 67.40 | 67.40 | 60.63 | 61.29 | 61.29 | -7.14% | 67,073 |
| Nov 12, 2025 | 69.95 | 69.95 | 65.96 | 66.00 | 66.00 | -2.21% | 8,647 |
| Nov 11, 2025 | 65.69 | 67.49 | 64.50 | 67.49 | 67.49 | 1.95% | 4,802 |
| Nov 10, 2025 | 67.00 | 68.84 | 66.00 | 66.20 | 66.20 | 0.30% | 5,188 |
| Nov 7, 2025 | 66.50 | 66.50 | 62.11 | 66.00 | 66.00 | -1.40% | 7,623 |
| Nov 6, 2025 | 67.40 | 68.24 | 66.51 | 66.94 | 66.94 | -1.56% | 4,035 |
| Nov 5, 2025 | 67.15 | 68.50 | 65.00 | 68.00 | 68.00 | 3.12% | 22,560 |
| Nov 4, 2025 | 66.80 | 67.78 | 65.50 | 65.94 | 65.94 | -2.08% | 28,749 |
| Nov 3, 2025 | 72.80 | 72.80 | 67.00 | 67.34 | 67.34 | -7.75% | 4,305 |
| Oct 31, 2025 | 71.33 | 76.09 | 70.97 | 73.00 | 73.00 | 1.39% | 6,943 |
| Oct 30, 2025 | 72.45 | 73.43 | 72.00 | 72.00 | 72.00 | -3.16% | 1,202 |
| Oct 29, 2025 | 74.95 | 75.48 | 74.34 | 74.35 | 74.35 | 1.02% | 2,059 |
| Oct 28, 2025 | 77.00 | 77.00 | 73.60 | 73.60 | 73.60 | -3.84% | 686 |
| Oct 27, 2025 | 75.40 | 77.38 | 73.87 | 76.54 | 76.54 | 4.12% | 1,901 |
| Oct 24, 2025 | 74.00 | 78.77 | 73.46 | 73.51 | 73.51 | 0.04% | 2,638 |
| Oct 23, 2025 | 68.84 | 73.48 | 68.84 | 73.48 | 73.48 | 7.52% | 22,539 |
| Oct 22, 2025 | 71.00 | 71.10 | 65.74 | 68.34 | 68.34 | -4.94% | 26,334 |
| Oct 21, 2025 | 75.00 | 75.00 | 71.76 | 71.89 | 71.89 | -5.82% | 6,192 |
| Oct 20, 2025 | 75.47 | 77.16 | 74.58 | 76.33 | 76.33 | 2.39% | 9,163 |