Skip to main content
logo
T-Mobile US, Inc. (BMV:TMUS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,806.27
+23.27 (0.62%)
At close: Dec 5, 2025

T-Mobile US Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,900.003,900.003,805.003,806.273,806.270.62%291
Dec 4, 20253,815.003,815.003,783.003,783.003,783.00-0.83%48
Dec 3, 20253,814.753,814.753,814.753,814.753,814.750.68%19
Dec 1, 20253,815.003,815.003,789.003,789.003,789.00-0.68%216
Nov 28, 20253,815.003,815.003,815.003,815.003,815.000.32%245
Nov 26, 20253,803.003,803.003,803.003,803.003,803.00-1.35%18
Nov 21, 20253,855.003,855.003,855.003,855.003,836.20-0.82%111
Nov 19, 20253,887.003,887.003,887.003,887.003,868.04-1.96%15
Nov 18, 20253,964.593,964.593,964.583,964.583,945.240.50%111
Nov 13, 20253,898.003,949.003,898.003,945.003,925.760.13%3,885
Nov 12, 20253,939.703,939.703,939.703,939.703,920.481.41%20
Nov 11, 20253,791.003,885.003,791.003,885.003,866.052.48%100
Nov 10, 20253,775.003,791.003,775.003,791.003,772.511.28%138
Nov 6, 20253,743.003,743.003,743.003,743.003,724.74-4.03%4,265
Nov 4, 20253,823.413,900.003,823.413,900.003,880.983.89%44
Nov 3, 20253,835.003,835.003,752.003,754.143,735.83-3.74%316
Oct 31, 20253,900.003,900.003,900.003,900.003,880.98-0.37%1,662
Oct 30, 20253,990.003,990.003,914.003,914.503,895.41-0.65%511
Oct 29, 20253,928.003,940.003,928.003,940.003,920.78-3.31%32
Oct 28, 20254,031.004,079.004,031.004,075.004,055.120.44%122
Oct 27, 20254,106.004,106.004,057.004,057.004,037.211.70%105
Oct 24, 20253,990.003,990.003,985.003,989.003,969.540.10%1,019
Oct 23, 20254,130.004,130.003,985.003,985.003,965.56-4.97%438
Oct 22, 20254,193.224,193.224,193.224,193.224,172.77-0.99%83
Oct 16, 20254,235.004,235.004,235.004,235.004,214.340.59%8
Oct 15, 20254,210.004,210.004,210.004,210.004,189.47-0.82%35
Oct 14, 20254,245.004,245.004,245.004,245.004,224.292.54%40
Oct 13, 20254,140.004,140.004,140.004,140.004,119.81-2.20%8
Oct 10, 20254,242.004,242.004,233.004,233.004,212.351.27%462
Oct 9, 20254,183.004,183.004,180.004,180.004,159.610.97%1,235
Oct 8, 20254,140.004,140.004,140.004,140.004,119.81-1.10%19
Oct 7, 20254,170.004,200.004,170.004,186.124,165.701.98%16,640
Oct 6, 20254,165.004,165.004,089.304,105.004,084.98-3.07%253
Oct 3, 20254,220.004,235.004,212.004,235.004,214.34-0.25%181
Oct 2, 20254,252.004,252.004,245.594,245.594,224.88-0.89%674
Oct 1, 20254,343.054,343.054,280.004,283.504,262.61-2.63%1,068
Sep 30, 20254,399.004,399.004,399.004,399.004,377.541.13%18
Sep 29, 20254,350.004,350.004,350.004,350.004,328.78-0.34%9
Sep 26, 20254,394.004,394.004,365.004,365.004,343.71-0.49%33
Sep 24, 20254,386.504,386.504,386.504,386.504,365.10-0.58%28
Sep 23, 20254,350.004,412.004,350.004,412.004,390.481.19%58
Sep 22, 20254,355.004,360.004,355.004,360.004,338.73-0.46%15,230
Sep 18, 20254,380.004,380.004,380.004,380.004,358.64-3.31%11
Sep 9, 20254,530.004,530.004,530.004,530.004,507.90-0.22%15
Sep 8, 20254,540.004,540.004,540.004,540.004,517.86-3.67%5
Sep 3, 20254,713.034,713.034,713.034,713.034,690.040.92%2,000
Aug 28, 20254,670.004,670.004,670.004,670.004,630.88-2.48%21
Aug 18, 20254,800.004,800.004,789.004,789.004,748.89-0.29%594
Aug 15, 20254,740.004,806.224,740.004,803.004,762.772.02%240
Aug 13, 20254,708.004,708.004,708.004,708.004,668.560.41%26