Virgin Galactic Holdings, Inc. (BMV:SPCE)
Mexico · Delayed Price · Currency is MXN 73.00
+1.82 (2.56%)
At close: Oct 31, 2025
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 80.00 | 82.00 | 74.43 | 74.55 | 74.55 | -8.42% | 13,078 |
| Oct 16, 2025 | 84.99 | 94.00 | 80.51 | 81.40 | 81.40 | -4.12% | 4,035 |
| Oct 15, 2025 | 86.13 | 91.00 | 83.16 | 84.90 | 84.90 | 1.86% | 13,260 |
| Oct 14, 2025 | 75.23 | 85.89 | 75.12 | 83.35 | 83.35 | 4.11% | 17,648 |
| Oct 13, 2025 | 76.00 | 80.21 | 73.50 | 80.06 | 80.06 | 6.12% | 13,196 |
| 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 |