Symbotic Inc. (BMV:SYM)
Mexico · Delayed Price · Currency is MXN 1,060.00
+110.00 (11.58%)
At close: Oct 1, 2025
Symbotic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 11.58% | 66 |
| Sep 25, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -5.09% | 29 |
| Sep 24, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -6.54% | 524 |
| Sep 22, 2025 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 26.30% | 10 |
| Sep 4, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.47% | 280 |
| Sep 2, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -4.96% | 796 |
| Aug 27, 2025 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | 0.17% | 70 |
| Aug 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 4.09% | 808 |
| Aug 25, 2025 | 864.00 | 864.00 | 858.00 | 859.84 | 859.84 | -0.60% | 1,926 |
| Aug 22, 2025 | 866.00 | 866.00 | 865.00 | 865.00 | 865.00 | 2.37% | 185 |
| Aug 20, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -11.98% | 13 |
| Aug 18, 2025 | 955.00 | 973.00 | 944.00 | 960.00 | 960.00 | -3.13% | 1,340 |
| Aug 14, 2025 | 961.00 | 991.00 | 961.00 | 991.00 | 991.00 | -6.51% | 434 |
| Aug 11, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5.47% | 396 |
| Aug 7, 2025 | 955.00 | 1,031.00 | 955.00 | 1,005.00 | 1,005.00 | -13.73% | 1,078 |
| Aug 6, 2025 | 1,165.50 | 1,165.50 | 1,163.00 | 1,165.00 | 1,165.00 | 9.96% | 1,092 |
| Aug 4, 2025 | 1,025.00 | 1,063.00 | 1,025.00 | 1,059.50 | 1,059.50 | 9.23% | 675 |
| Aug 1, 2025 | 950.00 | 970.00 | 950.00 | 970.00 | 970.00 | -3.99% | 204 |
| Jul 31, 2025 | 1,010.36 | 1,010.36 | 1,010.36 | 1,010.36 | 1,010.36 | 6.35% | 100 |
| Jul 25, 2025 | 1,004.00 | 1,004.00 | 950.00 | 950.00 | 950.00 | 1.06% | 123 |
| Jul 23, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 6 |
| Jul 22, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.84% | 13 |
| Jul 21, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -2.40% | 564 |
| Jul 16, 2025 | 972.00 | 972.00 | 971.33 | 971.33 | 971.33 | 24.53% | 1,173 |
| Jul 2, 2025 | 760.00 | 780.00 | 760.00 | 780.00 | 780.00 | 11.59% | 93 |
| Jun 26, 2025 | 685.00 | 699.00 | 685.00 | 699.00 | 699.00 | 3.40% | 100 |
| Jun 20, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 26.36% | 1,721 |
| Jun 11, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -6.30% | 1,220 |
| Jun 10, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 10.02% | 10 |
| May 15, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 25.06% | 209 |
| Apr 24, 2025 | 416.00 | 416.00 | 415.00 | 415.00 | 415.00 | -0.15% | 54 |