Virgin Galactic Holdings, Inc. (BMV:SPCE)
Mexico · Delayed Price · Currency is MXN 52.74
-0.27 (-0.51%)
At close: Sep 18, 2026
BMV:SPCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 52.01 | 54.45 | 52.01 | 53.01 | 53.01 | 1.16% | 7,431 |
| Sep 15, 2026 | 51.98 | 53.00 | 51.40 | 52.40 | 52.40 | 1.16% | 8,844 |
| Sep 14, 2026 | 50.00 | 51.86 | 50.00 | 51.80 | 51.80 | 4.29% | 20,585 |
| Sep 11, 2026 | 49.16 | 50.20 | 49.16 | 49.67 | 49.67 | 0.53% | 619 |
| Sep 10, 2026 | 50.00 | 51.00 | 49.41 | 49.41 | 49.41 | -2.51% | 2,649 |
| Sep 9, 2026 | 52.00 | 53.40 | 50.50 | 50.68 | 50.68 | -4.72% | 14,507 |
| Sep 8, 2026 | 49.55 | 53.58 | 49.55 | 53.19 | 53.19 | 6.91% | 9,171 |
| Sep 7, 2026 | 51.00 | 51.00 | 49.75 | 49.75 | 49.75 | -2.81% | 108 |
| Sep 4, 2026 | 49.60 | 51.25 | 49.50 | 51.19 | 51.19 | 3.41% | 2,722 |
| Sep 3, 2026 | 51.21 | 51.21 | 49.50 | 49.50 | 49.50 | -1.06% | 6,414 |
| Sep 2, 2026 | 50.16 | 51.00 | 49.75 | 50.03 | 50.03 | 1.34% | 1,862 |
| Sep 1, 2026 | 50.00 | 50.00 | 48.56 | 49.37 | 49.37 | 0.26% | 10,458 |
| Aug 31, 2026 | 49.71 | 50.00 | 49.20 | 49.24 | 49.24 | -1.44% | 2,005 |
| Aug 28, 2026 | 49.50 | 50.00 | 49.50 | 49.96 | 49.96 | -1.61% | 1,362 |
| Aug 27, 2026 | 49.70 | 50.90 | 48.80 | 50.78 | 50.78 | 3.36% | 2,102 |
| Aug 26, 2026 | 50.00 | 50.00 | 49.00 | 49.13 | 49.13 | -2.81% | 2,197 |
| Aug 25, 2026 | 50.81 | 51.23 | 50.55 | 50.55 | 50.55 | -0.41% | 650 |
| Aug 24, 2026 | 51.00 | 52.04 | 50.65 | 50.76 | 50.76 | -2.38% | 4,044 |
| Aug 21, 2026 | 52.49 | 53.39 | 51.85 | 52.00 | 52.00 | -0.25% | 1,731 |
| Aug 20, 2026 | 53.73 | 53.73 | 51.63 | 52.13 | 52.13 | -3.46% | 3,827 |
| Aug 19, 2026 | 54.50 | 54.50 | 53.69 | 54.00 | 54.00 | -0.39% | 5,238 |
| Aug 18, 2026 | 51.61 | 54.40 | 51.61 | 54.21 | 54.21 | 1.71% | 11,287 |
| Aug 17, 2026 | 56.17 | 56.17 | 53.10 | 53.30 | 53.30 | -5.60% | 26,322 |
| Aug 14, 2026 | 54.00 | 58.55 | 54.00 | 56.46 | 56.46 | 6.41% | 18,438 |
| Aug 13, 2026 | 51.21 | 55.00 | 48.81 | 53.06 | 53.06 | -6.34% | 51,516 |
| Aug 12, 2026 | 55.76 | 56.65 | 55.20 | 56.65 | 56.65 | 1.45% | 7,509 |
| Aug 11, 2026 | 55.52 | 56.39 | 54.67 | 55.84 | 55.84 | 1.07% | 49,981 |
| Aug 10, 2026 | 53.70 | 55.28 | 53.02 | 55.25 | 55.25 | 3.06% | 61,345 |
| Aug 7, 2026 | 51.75 | 53.92 | 51.75 | 53.61 | 53.61 | 6.62% | 30,244 |
| Aug 6, 2026 | 49.25 | 51.74 | 49.25 | 50.28 | 50.28 | 1.58% | 6,774 |
| Aug 5, 2026 | 50.50 | 50.74 | 49.00 | 49.50 | 49.50 | -2.94% | 111,287 |
| Aug 4, 2026 | 48.37 | 51.72 | 48.37 | 51.00 | 51.00 | 4.90% | 20,847 |
| Aug 3, 2026 | 44.80 | 48.62 | 44.80 | 48.62 | 48.62 | 9.83% | 57,558 |
| Jul 31, 2026 | 44.65 | 44.65 | 42.80 | 44.27 | 44.27 | 0.23% | 24,494 |
| Jul 30, 2026 | 43.70 | 45.00 | 43.10 | 44.17 | 44.17 | 2.79% | 11,475 |
| Jul 29, 2026 | 43.62 | 44.50 | 42.40 | 42.97 | 42.97 | 0.14% | 10,583 |
| Jul 28, 2026 | 44.11 | 44.11 | 41.90 | 42.91 | 42.91 | -3.40% | 35,210 |
| Jul 27, 2026 | 43.60 | 45.15 | 43.60 | 44.42 | 44.42 | 1.65% | 8,908 |
| Jul 24, 2026 | 45.46 | 45.46 | 43.60 | 43.70 | 43.70 | -4.33% | 21,490 |
| Jul 23, 2026 | 46.13 | 46.65 | 45.08 | 45.68 | 45.68 | -1.76% | 9,825 |
| Jul 22, 2026 | 48.24 | 49.12 | 46.50 | 46.50 | 46.50 | -3.27% | 5,523 |
| Jul 21, 2026 | 44.84 | 48.11 | 44.74 | 48.07 | 48.07 | 6.94% | 36,075 |
| Jul 20, 2026 | 44.84 | 46.01 | 42.50 | 44.95 | 44.95 | 0.74% | 13,992 |
| Jul 17, 2026 | 44.94 | 45.74 | 43.87 | 44.62 | 44.62 | -0.84% | 8,681 |
| Jul 16, 2026 | 47.36 | 47.59 | 44.99 | 45.00 | 45.00 | -5.44% | 23,416 |
| Jul 15, 2026 | 45.80 | 50.01 | 45.80 | 47.59 | 47.59 | 3.66% | 36,015 |
| Jul 14, 2026 | 44.10 | 46.32 | 44.10 | 45.91 | 45.91 | 7.95% | 32,685 |
| Jul 13, 2026 | 45.16 | 45.16 | 41.76 | 42.53 | 42.53 | -5.82% | 40,791 |
| Jul 10, 2026 | 45.67 | 45.95 | 44.90 | 45.16 | 45.16 | -1.74% | 8,599 |
| Jul 9, 2026 | 46.70 | 48.68 | 45.80 | 45.96 | 45.96 | -1.23% | 6,974 |