Block, Inc. (BMV:SQ)
Mexico · Delayed Price · Currency is MXN 1,074.00
+185.00 (20.81%)
At close: Feb 27, 2026
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 20.81% | 23 |
| Feb 25, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.68% | 7,994 |
| Feb 24, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0.91% | 29 |
| Feb 23, 2026 | 879.00 | 879.00 | 875.00 | 875.00 | 875.00 | -5.10% | 19 |
| Feb 20, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -0.04% | 8 |
| Feb 18, 2026 | 911.00 | 922.35 | 911.00 | 922.35 | 922.35 | 7.13% | 258 |
| Feb 17, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -0.25% | 930 |
| Feb 13, 2026 | 858.00 | 863.20 | 858.00 | 863.20 | 863.20 | 1.31% | 359 |
| Feb 12, 2026 | 898.00 | 898.00 | 838.00 | 852.00 | 852.00 | -8.57% | 12,083 |
| Feb 11, 2026 | 922.42 | 931.91 | 922.42 | 931.91 | 931.91 | -6.20% | 2,471 |
| Feb 10, 2026 | 1,004.00 | 1,004.00 | 993.53 | 993.53 | 993.53 | 0.66% | 5,783 |
| Feb 9, 2026 | 995.00 | 995.00 | 987.00 | 987.00 | 987.00 | 1.81% | 518 |
| Feb 6, 2026 | 969.99 | 969.99 | 969.50 | 969.50 | 969.50 | 3.33% | 16 |
| Feb 5, 2026 | 961.35 | 961.35 | 938.00 | 938.28 | 938.28 | -4.26% | 12,621 |
| Feb 3, 2026 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -6.67% | 239 |
| Jan 30, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.55% | 4,197 |
| Jan 29, 2026 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | -3.54% | 44 |
| Jan 27, 2026 | 1,113.27 | 1,117.00 | 1,113.27 | 1,117.00 | 1,117.00 | -2.87% | 188 |
| Jan 26, 2026 | 1,153.00 | 1,153.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2.77% | 72 |
| Jan 21, 2026 | 1,122.00 | 1,122.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1.08% | 192 |
| Jan 20, 2026 | 1,126.00 | 1,126.00 | 1,105.00 | 1,107.00 | 1,107.00 | -4.65% | 616 |
| 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 |