Unity Software Inc. (BMV:U)
Mexico · Delayed Price · Currency is MXN 320.00
+8.00 (2.56%)
At close: Mar 2, 2026
Unity Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 315.00 | 315.00 | 312.00 | 312.00 | 312.00 | -4.56% | 257 |
| Feb 26, 2026 | 331.87 | 331.87 | 326.90 | 326.90 | 326.90 | 6.31% | 708 |
| Feb 25, 2026 | 308.00 | 308.00 | 307.50 | 307.50 | 307.50 | 2.50% | 11,220 |
| Feb 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.65% | 30,875 |
| Feb 23, 2026 | 305.00 | 305.00 | 292.25 | 292.25 | 292.25 | -5.42% | 1,906 |
| Feb 20, 2026 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | -1.90% | 11,241 |
| Feb 19, 2026 | 337.50 | 337.50 | 315.00 | 315.00 | 315.00 | -1.56% | 91 |
| Feb 18, 2026 | 318.00 | 320.50 | 318.00 | 320.00 | 320.00 | 2.40% | 615 |
| Feb 17, 2026 | 325.00 | 329.90 | 312.50 | 312.50 | 312.50 | -3.85% | 1,891 |
| Feb 16, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 112 |
| Feb 13, 2026 | 333.00 | 345.00 | 320.00 | 320.00 | 320.00 | -3.90% | 40,040 |
| Feb 12, 2026 | 340.00 | 354.00 | 333.00 | 333.00 | 333.00 | -11.45% | 7,089 |
| Feb 11, 2026 | 350.00 | 376.99 | 325.00 | 376.06 | 376.06 | -23.87% | 63,798 |
| Feb 10, 2026 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | 23.50% | 26 |
| Feb 5, 2026 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | -8.05% | 45 |
| Feb 4, 2026 | 420.00 | 435.00 | 420.00 | 435.00 | 435.00 | 0.46% | 23 |
| Feb 3, 2026 | 490.00 | 490.00 | 433.00 | 433.00 | 433.00 | -15.10% | 104 |
| Jan 30, 2026 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | -22.73% | 212 |
| Jan 29, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | -5.44% | 90 |
| Jan 28, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | -1.83% | 5 |
| Jan 27, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -5.20% | 5 |
| Jan 23, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.13% | 13 |
| Jan 22, 2026 | 741.62 | 741.62 | 741.62 | 741.62 | 741.62 | 0.22% | 767 |
| Jan 16, 2026 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | -4.52% | 58 |
| Jan 15, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 4.73% | 8 |
| Jan 14, 2026 | 734.80 | 740.00 | 734.80 | 740.00 | 740.00 | -6.33% | 160 |
| Jan 6, 2026 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 0.58% | 18 |
| Jan 2, 2026 | 792.00 | 792.00 | 785.45 | 785.45 | 785.45 | -2.91% | 27 |
| Dec 31, 2025 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -1.22% | 126 |
| Dec 24, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -2.15% | 45 |
| Dec 22, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 5.95% | 36 |
| Dec 18, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 11 |
| Dec 17, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -13.00% | 30 |
| Dec 10, 2025 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 1.45% | 37 |
| Dec 8, 2025 | 840.00 | 895.00 | 840.00 | 895.00 | 895.00 | 6.55% | 239 |
| Dec 5, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 3.68% | 5 |
| Dec 3, 2025 | 810.00 | 810.20 | 810.00 | 810.19 | 810.19 | 2.56% | 26 |
| Dec 1, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 2.60% | 24 |
| Nov 28, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.28% | 8 |
| Nov 26, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 213 |
| Nov 25, 2025 | 760.00 | 780.00 | 760.00 | 780.00 | 780.00 | 17.29% | 32 |
| Nov 14, 2025 | 665.02 | 665.02 | 665.02 | 665.02 | 665.02 | -1.91% | 10 |
| Nov 13, 2025 | 676.00 | 677.96 | 676.00 | 677.96 | 677.96 | -7.76% | 36 |
| Nov 6, 2025 | 748.00 | 748.00 | 735.00 | 735.00 | 735.00 | -2.65% | 55 |
| Nov 5, 2025 | 717.50 | 761.39 | 717.50 | 755.00 | 755.00 | 14.39% | 204 |
| Nov 4, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -5.71% | 42 |
| Nov 3, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | 109 |
| Oct 31, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -1.45% | 10 |
| Oct 29, 2025 | 705.19 | 705.19 | 705.19 | 705.19 | 705.19 | -2.06% | 5 |
| Oct 28, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 21 |