Block, Inc. (BMV:SQ)
Mexico · Delayed Price · Currency is MXN 1,158.22
-61.65 (-5.05%)
At close: Jan 14, 2026
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 0.24% | 11 |
| Jan 14, 2026 | 1,184.00 | 1,184.00 | 1,158.22 | 1,158.22 | 1,158.22 | -5.05% | 95 |
| Jan 13, 2026 | 1,203.88 | 1,220.00 | 1,203.88 | 1,219.87 | 1,219.87 | -1.48% | 1,680 |
| Jan 9, 2026 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | -0.71% | 11 |
| Jan 6, 2026 | 1,245.00 | 1,247.00 | 1,245.00 | 1,247.00 | 1,247.00 | 1.96% | 50 |
| Jan 5, 2026 | 1,199.00 | 1,223.00 | 1,199.00 | 1,223.00 | 1,223.00 | 5.98% | 1,543 |
| Jan 2, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.87% | 19 |
| Dec 31, 2025 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.76% | 51 |
| Dec 30, 2025 | 1,181.00 | 1,185.00 | 1,172.00 | 1,185.00 | 1,185.00 | - | 85 |
| Dec 29, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.05% | 42 |
| Dec 26, 2025 | 1,184.58 | 1,185.00 | 1,184.37 | 1,184.37 | 1,184.37 | -0.47% | 11,788 |
| Dec 24, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.15% | 16 |
| Dec 23, 2025 | 1,162.79 | 1,164.99 | 1,162.79 | 1,164.99 | 1,164.99 | -1.10% | 21 |
| Dec 22, 2025 | 1,189.99 | 1,192.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1.55% | 52 |
| Dec 15, 2025 | 1,184.10 | 1,184.10 | 1,160.00 | 1,160.00 | 1,160.00 | 2.65% | 1,019 |
| Dec 10, 2025 | 1,117.00 | 1,130.00 | 1,117.00 | 1,130.00 | 1,130.00 | 0.51% | 60 |
| Dec 9, 2025 | 1,130.00 | 1,130.00 | 1,124.30 | 1,124.30 | 1,124.30 | -0.50% | 13,069 |
| Dec 8, 2025 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1.24% | 37 |
| Dec 5, 2025 | 1,127.00 | 1,127.00 | 1,116.20 | 1,116.20 | 1,116.20 | -0.69% | 53 |
| Dec 4, 2025 | 1,120.00 | 1,124.00 | 1,120.00 | 1,124.00 | 1,124.00 | -0.79% | 107 |
| Dec 2, 2025 | 1,123.42 | 1,132.93 | 1,123.42 | 1,132.93 | 1,132.93 | -5.19% | 2,418 |
| Dec 1, 2025 | 1,187.64 | 1,200.00 | 1,187.64 | 1,195.00 | 1,195.00 | -0.83% | 54 |
| Nov 26, 2025 | 1,176.00 | 1,208.61 | 1,176.00 | 1,205.00 | 1,205.00 | 3.43% | 173 |
| Nov 25, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1.45% | 12 |
| Nov 24, 2025 | 1,157.00 | 1,157.00 | 1,142.86 | 1,148.34 | 1,148.34 | 0.47% | 178 |
| Nov 21, 2025 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.55% | 160 |
| Nov 20, 2025 | 1,150.00 | 1,150.00 | 1,149.28 | 1,149.29 | 1,149.29 | 0.16% | 4,091 |
| Nov 19, 2025 | 1,055.00 | 1,147.49 | 1,055.00 | 1,147.49 | 1,147.49 | 7.64% | 434 |
| Nov 18, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -4.82% | 169 |
| Nov 14, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.58% | 34 |
| Nov 13, 2025 | 1,132.00 | 1,138.00 | 1,132.00 | 1,138.00 | 1,138.00 | -6.04% | 539 |
| Nov 10, 2025 | 1,185.00 | 1,211.19 | 1,185.00 | 1,211.19 | 1,211.19 | 0.31% | 81 |
| Nov 7, 2025 | 1,202.00 | 1,208.00 | 1,202.00 | 1,207.50 | 1,207.50 | -9.75% | 190 |
| Nov 6, 2025 | 1,338.00 | 1,339.00 | 1,338.00 | 1,338.00 | 1,338.00 | -2.69% | 215 |
| Nov 5, 2025 | 1,370.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.73% | 598 |
| Nov 4, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.86% | 205 |
| Nov 3, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,405.18 | 1,405.18 | - | 43 |
| Oct 31, 2025 | 1,405.18 | 1,405.18 | 1,405.18 | 1,405.18 | 1,405.18 | 2.62% | 849 |
| Oct 30, 2025 | 1,409.99 | 1,409.99 | 1,369.29 | 1,369.29 | 1,369.29 | -2.19% | 4,070 |
| Oct 29, 2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 40 |
| Oct 24, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.14% | 91 |
| Oct 23, 2025 | 1,420.00 | 1,452.00 | 1,420.00 | 1,452.00 | 1,452.00 | 0.21% | 334 |
| Oct 21, 2025 | 1,420.00 | 1,449.00 | 1,420.00 | 1,449.00 | 1,449.00 | 2.90% | 330 |
| Oct 20, 2025 | 1,408.22 | 1,408.22 | 1,408.22 | 1,408.22 | 1,408.22 | 2.12% | 2,083 |
| Oct 16, 2025 | 1,405.00 | 1,405.00 | 1,379.00 | 1,379.00 | 1,379.00 | -3.16% | 43 |
| Oct 14, 2025 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 3.56% | 20 |
| Oct 13, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.36% | 54 |
| Oct 10, 2025 | 1,449.00 | 1,449.00 | 1,394.00 | 1,394.00 | 1,394.00 | -6.13% | 420 |
| Oct 9, 2025 | 1,483.58 | 1,485.00 | 1,483.58 | 1,485.00 | 1,485.00 | - | 30 |
| Oct 8, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1.71% | 13 |