Virgin Galactic Holdings, Inc. (BMV:SPCE)
Mexico · Delayed Price · Currency is MXN 45.20
+1.70 (3.91%)
At close: Mar 2, 2026
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.48 | 45.48 | 43.31 | 43.50 | 43.50 | -3.23% | 5,974 |
| Feb 26, 2026 | 44.50 | 45.50 | 44.20 | 44.95 | 44.95 | -0.09% | 3,015 |
| Feb 25, 2026 | 44.06 | 45.00 | 44.06 | 44.99 | 44.99 | 1.79% | 926 |
| Feb 24, 2026 | 42.84 | 44.24 | 42.84 | 44.20 | 44.20 | 5.54% | 3,058 |
| Feb 23, 2026 | 42.00 | 42.08 | 41.43 | 41.88 | 41.88 | -1.16% | 1,536 |
| Feb 20, 2026 | 43.15 | 43.26 | 42.37 | 42.37 | 42.37 | -2.66% | 2,684 |
| Feb 19, 2026 | 43.43 | 43.69 | 42.80 | 43.53 | 43.53 | 0.60% | 2,366 |
| Feb 18, 2026 | 43.50 | 43.90 | 43.00 | 43.27 | 43.27 | -0.46% | 1,354 |
| Feb 17, 2026 | 43.45 | 43.47 | 42.62 | 43.47 | 43.47 | 0.05% | 3,256 |
| Feb 16, 2026 | 43.76 | 43.76 | 43.44 | 43.45 | 43.45 | -0.89% | 302 |
| Feb 13, 2026 | 44.00 | 45.28 | 43.72 | 43.84 | 43.84 | 1.18% | 4,205 |
| Feb 12, 2026 | 45.00 | 45.04 | 42.90 | 43.33 | 43.33 | -4.22% | 6,020 |
| Feb 11, 2026 | 45.00 | 45.40 | 44.29 | 45.24 | 45.24 | -4.21% | 3,297 |
| Feb 10, 2026 | 46.12 | 47.73 | 46.12 | 47.23 | 47.23 | 2.67% | 2,164 |
| Feb 9, 2026 | 44.16 | 46.50 | 43.62 | 46.00 | 46.00 | 4.74% | 3,235 |
| Feb 6, 2026 | 42.00 | 44.00 | 42.00 | 43.92 | 43.92 | 7.02% | 6,065 |
| Feb 5, 2026 | 44.66 | 44.66 | 41.04 | 41.04 | 41.04 | -7.98% | 8,487 |
| Feb 4, 2026 | 46.64 | 46.64 | 43.77 | 44.60 | 44.60 | -3.04% | 6,070 |
| Feb 3, 2026 | 49.70 | 49.70 | 45.12 | 46.00 | 46.00 | -8.00% | 7,725 |
| Jan 30, 2026 | 52.50 | 52.50 | 49.35 | 50.00 | 50.00 | -0.22% | 9,196 |
| Jan 29, 2026 | 51.30 | 51.30 | 49.65 | 50.11 | 50.11 | -4.82% | 11,994 |
| Jan 28, 2026 | 54.56 | 54.56 | 52.00 | 52.65 | 52.65 | -2.61% | 36,635 |
| Jan 27, 2026 | 53.28 | 54.50 | 53.28 | 54.06 | 54.06 | 3.66% | 5,246 |
| Jan 26, 2026 | 53.50 | 53.50 | 51.75 | 52.15 | 52.15 | -2.34% | 49,836 |
| Jan 23, 2026 | 53.92 | 54.80 | 53.20 | 53.40 | 53.40 | -4.91% | 4,267 |
| Jan 22, 2026 | 53.50 | 56.72 | 53.50 | 56.16 | 56.16 | 8.25% | 5,450 |
| Jan 21, 2026 | 53.00 | 53.26 | 50.39 | 51.88 | 51.88 | -2.11% | 15,854 |
| Jan 20, 2026 | 54.82 | 55.07 | 52.88 | 53.00 | 53.00 | -3.81% | 7,842 |
| Jan 19, 2026 | 57.00 | 57.00 | 55.10 | 55.10 | 55.10 | 0.69% | 93 |
| Jan 16, 2026 | 55.31 | 58.40 | 54.72 | 54.72 | 54.72 | 1.50% | 16,596 |
| Jan 15, 2026 | 54.50 | 54.50 | 53.65 | 53.91 | 53.91 | -1.82% | 3,326 |
| Jan 14, 2026 | 55.05 | 56.00 | 54.30 | 54.91 | 54.91 | -0.33% | 5,209 |
| Jan 13, 2026 | 56.80 | 56.80 | 54.84 | 55.09 | 55.09 | -3.42% | 16,183 |
| Jan 12, 2026 | 57.00 | 57.04 | 54.73 | 57.04 | 57.04 | -0.11% | 8,905 |
| Jan 9, 2026 | 57.00 | 59.80 | 57.00 | 57.10 | 57.10 | 1.42% | 12,299 |
| Jan 8, 2026 | 57.19 | 58.10 | 56.30 | 56.30 | 56.30 | -2.05% | 1,409 |
| Jan 7, 2026 | 58.29 | 58.29 | 57.41 | 57.48 | 57.48 | -3.39% | 5,134 |
| Jan 6, 2026 | 58.80 | 59.50 | 57.00 | 59.50 | 59.50 | 1.19% | 7,612 |
| Jan 5, 2026 | 59.98 | 59.98 | 58.50 | 58.80 | 58.80 | -1.90% | 6,700 |
| Jan 2, 2026 | 58.50 | 59.94 | 57.02 | 59.94 | 59.94 | 3.34% | 16,090 |
| 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 |