T-Mobile US, Inc. (BMV:TMUS)
Mexico · Delayed Price · Currency is MXN 4,180.00
+40.00 (0.97%)
At close: Oct 9, 2025
T-Mobile US Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,242.00 | 4,242.00 | 4,233.00 | 4,233.00 | 4,233.00 | 1.27% | 462 |
| Oct 9, 2025 | 4,183.00 | 4,183.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.97% | 1,235 |
| Oct 8, 2025 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.10% | 19 |
| Oct 7, 2025 | 4,170.00 | 4,200.00 | 4,170.00 | 4,186.12 | 4,186.12 | 1.98% | 16,640 |
| Oct 6, 2025 | 4,165.00 | 4,165.00 | 4,089.30 | 4,105.00 | 4,105.00 | -3.07% | 253 |
| Oct 3, 2025 | 4,220.00 | 4,235.00 | 4,212.00 | 4,235.00 | 4,235.00 | -0.25% | 181 |
| Oct 2, 2025 | 4,252.00 | 4,252.00 | 4,245.59 | 4,245.59 | 4,245.59 | -0.89% | 674 |
| Oct 1, 2025 | 4,343.05 | 4,343.05 | 4,280.00 | 4,283.50 | 4,283.50 | -2.63% | 1,068 |
| Sep 30, 2025 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 1.13% | 18 |
| Sep 29, 2025 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.34% | 9 |
| Sep 26, 2025 | 4,394.00 | 4,394.00 | 4,365.00 | 4,365.00 | 4,365.00 | -0.49% | 33 |
| Sep 24, 2025 | 4,386.50 | 4,386.50 | 4,386.50 | 4,386.50 | 4,386.50 | -0.58% | 28 |
| Sep 23, 2025 | 4,350.00 | 4,412.00 | 4,350.00 | 4,412.00 | 4,412.00 | 1.19% | 58 |
| Sep 22, 2025 | 4,355.00 | 4,360.00 | 4,355.00 | 4,360.00 | 4,360.00 | -0.46% | 15,230 |
| Sep 18, 2025 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -3.31% | 11 |
| Sep 9, 2025 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | -0.22% | 15 |
| Sep 8, 2025 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | -3.67% | 5 |
| Sep 3, 2025 | 4,713.03 | 4,713.03 | 4,713.03 | 4,713.03 | 4,713.03 | 0.92% | 2,000 |
| Aug 28, 2025 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,653.58 | -2.48% | 21 |
| Aug 18, 2025 | 4,800.00 | 4,800.00 | 4,789.00 | 4,789.00 | 4,772.16 | -0.29% | 594 |
| Aug 15, 2025 | 4,740.00 | 4,806.22 | 4,740.00 | 4,803.00 | 4,786.11 | 2.02% | 240 |
| Aug 13, 2025 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 4,691.45 | 0.41% | 26 |
| Aug 12, 2025 | 4,650.00 | 4,689.00 | 4,650.00 | 4,689.00 | 4,672.51 | 2.54% | 236 |
| Aug 8, 2025 | 4,575.00 | 4,575.00 | 4,573.00 | 4,573.00 | 4,556.92 | 1.32% | 141 |
| Aug 7, 2025 | 4,513.50 | 4,513.50 | 4,513.50 | 4,513.50 | 4,497.63 | -1.61% | 17 |
| Aug 5, 2025 | 4,587.33 | 4,587.33 | 4,587.33 | 4,587.33 | 4,571.20 | 1.55% | 9 |
| Jul 31, 2025 | 4,528.26 | 4,528.26 | 4,517.50 | 4,517.50 | 4,501.62 | -0.54% | 949 |
| Jul 30, 2025 | 4,542.04 | 4,542.04 | 4,542.04 | 4,542.04 | 4,526.07 | 1.76% | 13 |
| Jul 28, 2025 | 4,463.66 | 4,463.66 | 4,463.66 | 4,463.66 | 4,447.97 | -1.14% | 14 |
| Jul 25, 2025 | 4,551.37 | 4,551.37 | 4,515.00 | 4,515.00 | 4,499.13 | -1.31% | 171 |
| Jul 24, 2025 | 4,640.00 | 4,640.00 | 4,575.00 | 4,575.00 | 4,558.92 | 5.08% | 7,108 |
| Jul 22, 2025 | 4,354.00 | 4,354.00 | 4,354.00 | 4,354.00 | 4,338.69 | 2.21% | 67 |
| Jul 17, 2025 | 4,255.00 | 4,260.00 | 4,255.00 | 4,260.00 | 4,245.02 | -0.58% | 72 |
| Jul 14, 2025 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,269.93 | -3.49% | 1,973 |
| Jul 7, 2025 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,424.39 | -2.21% | 4,723 |
| Jul 1, 2025 | 4,540.26 | 4,540.26 | 4,540.26 | 4,540.26 | 4,524.30 | 1.48% | 29 |
| Jun 30, 2025 | 4,474.00 | 4,474.00 | 4,474.00 | 4,474.00 | 4,458.27 | 0.43% | 23 |
| Jun 27, 2025 | 4,397.00 | 4,455.00 | 4,397.00 | 4,455.00 | 4,439.34 | 1.95% | 277 |
| Jun 26, 2025 | 4,350.00 | 4,370.00 | 4,350.00 | 4,370.00 | 4,354.64 | 0.21% | 3,051 |
| Jun 25, 2025 | 4,380.00 | 4,380.00 | 4,361.00 | 4,361.00 | 4,345.67 | 0.25% | 2,087 |
| Jun 24, 2025 | 4,316.00 | 4,369.00 | 4,316.00 | 4,350.10 | 4,334.81 | 0.81% | 4,960 |
| Jun 23, 2025 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,299.83 | 1.29% | 31 |
| Jun 20, 2025 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,245.02 | 0.94% | 49 |
| Jun 18, 2025 | 4,220.26 | 4,220.26 | 4,220.26 | 4,220.26 | 4,205.42 | 0.24% | 39 |
| Jun 17, 2025 | 4,216.00 | 4,216.00 | 4,200.00 | 4,210.00 | 4,195.20 | -8.56% | 146 |
| Jun 9, 2025 | 4,604.00 | 4,604.00 | 4,604.00 | 4,604.00 | 4,587.81 | -2.06% | 37 |
| Jun 6, 2025 | 4,700.85 | 4,700.85 | 4,700.85 | 4,700.85 | 4,684.32 | -0.19% | 441 |
| Jun 5, 2025 | 4,780.00 | 4,780.00 | 4,702.50 | 4,710.00 | 4,693.44 | -0.89% | 268 |
| Jun 3, 2025 | 4,720.00 | 4,752.42 | 4,720.00 | 4,752.42 | 4,735.71 | 1.21% | 22 |
| May 27, 2025 | 4,700.97 | 4,702.00 | 4,691.00 | 4,695.67 | 4,662.19 | 4.00% | 3,074 |