Symbotic Inc. (BMV:SYM)
Mexico · Delayed Price · Currency is MXN 954.00
+160.21 (20.18%)
Last updated: May 22, 2026, 11:38 AM CST
BMV:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 793.79 | 793.79 | 793.79 | 793.79 | 793.79 | -0.78% | 15 |
| May 18, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -6.87% | 9 |
| May 14, 2026 | 860.00 | 860.00 | 842.50 | 859.00 | 859.00 | -1.61% | 155 |
| May 12, 2026 | 873.02 | 873.02 | 873.02 | 873.02 | 873.02 | -2.46% | 10 |
| May 11, 2026 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | -0.22% | 90 |
| May 8, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -8.84% | 13 |
| May 7, 2026 | 1,002.00 | 1,002.00 | 984.03 | 984.03 | 984.03 | -1.60% | 1,048 |
| May 5, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.20% | 29 |
| May 4, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.47% | 15 |
| Apr 29, 2026 | 993.36 | 993.36 | 993.36 | 993.36 | 993.36 | 1.88% | 34 |
| Apr 28, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -5.93% | 15 |
| Apr 24, 2026 | 1,080.00 | 1,080.00 | 1,036.50 | 1,036.50 | 1,036.50 | -4.03% | 64 |
| Apr 23, 2026 | 1,083.00 | 1,083.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.70% | 105 |
| Apr 21, 2026 | 1,137.00 | 1,137.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.07% | 180 |
| Apr 20, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.54% | 24 |
| Apr 17, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 11.82% | 9 |
| Apr 16, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 5.75% | 36 |
| Apr 13, 2026 | 943.70 | 943.70 | 943.70 | 943.70 | 943.70 | -1.70% | 100 |
| Apr 8, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 4.92% | 51 |
| Apr 7, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -4.49% | 11 |
| Apr 6, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -2.84% | 50 |
| Apr 1, 2026 | 1,017.50 | 1,017.50 | 986.01 | 986.01 | 986.01 | 7.18% | 222 |
| Mar 26, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -1.71% | 30 |
| Mar 25, 2026 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 4.82% | 25 |
| Mar 19, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 1.02% | 67 |
| Mar 13, 2026 | 894.00 | 894.00 | 884.00 | 884.00 | 884.00 | -2.86% | 28 |
| Mar 11, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 3.76% | 7 |
| Mar 10, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1.98% | 5 |
| Mar 9, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -4.44% | 17 |
| Mar 6, 2026 | 904.00 | 904.00 | 900.00 | 900.00 | 900.00 | -3.95% | 20 |
| Mar 5, 2026 | 933.00 | 940.00 | 933.00 | 937.04 | 937.04 | -0.10% | 10,640 |
| Mar 2, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | -0.11% | 18 |
| Feb 27, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | - | 37 |
| Feb 17, 2026 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | -4.31% | 9 |
| Feb 11, 2026 | 995.52 | 995.52 | 981.26 | 981.26 | 981.26 | -10.79% | 24 |
| Feb 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 16.77% | 15 |
| Feb 5, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 0.54% | 213 |
| Feb 4, 2026 | 935.00 | 940.00 | 935.00 | 936.97 | 936.97 | -1.79% | 1,015 |
| Jan 30, 2026 | 949.00 | 954.03 | 949.00 | 954.03 | 954.03 | 0.96% | 45 |
| Jan 28, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -10.43% | 80 |
| Jan 21, 2026 | 1,077.31 | 1,077.31 | 1,055.00 | 1,055.00 | 1,055.00 | -11.34% | 162 |
| Jan 14, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -5.56% | 18 |
| Jan 13, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.64% | 24 |
| Jan 9, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1.26% | 14 |
| Jan 6, 2026 | 1,235.00 | 1,265.00 | 1,235.00 | 1,265.00 | 1,265.00 | 7.20% | 81 |
| Jan 5, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.20% | 6 |
| Jan 2, 2026 | 1,148.00 | 1,166.00 | 1,148.00 | 1,166.00 | 1,166.00 | 6.48% | 82 |
| Dec 31, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1.96% | 12 |
| Dec 29, 2025 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 5.81% | 12 |
| Dec 26, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.40% | 13 |