Under Armour, Inc. (BMV:UAA)
Mexico · Delayed Price · Currency is MXN 78.20
-8.67 (-9.98%)
At close: Nov 18, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 76.80 | 78.11 | 76.80 | 77.11 | 77.11 | -1.14% | 246 |
| Nov 19, 2025 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | -0.26% | 276 |
| Nov 18, 2025 | 77.50 | 79.00 | 77.40 | 78.20 | 78.20 | -9.98% | 254 |
| Nov 13, 2025 | 86.14 | 86.87 | 86.14 | 86.87 | 86.87 | 1.25% | 1,009 |
| Nov 11, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 4.63% | 102 |
| Nov 10, 2025 | 82.50 | 82.50 | 81.87 | 82.00 | 82.00 | -4.65% | 2,989 |
| Nov 7, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 3.61% | 179 |
| Nov 6, 2025 | 86.50 | 86.50 | 82.00 | 83.00 | 83.00 | -3.49% | 980 |
| Nov 5, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.87% | 398 |
| Nov 4, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | -1.07% | 515 |
| Oct 31, 2025 | 83.63 | 84.50 | 83.63 | 84.50 | 84.50 | - | 90 |
| Oct 30, 2025 | 86.66 | 86.66 | 83.50 | 84.50 | 84.50 | -2.97% | 2,784 |
| Oct 29, 2025 | 87.10 | 87.10 | 87.09 | 87.09 | 87.09 | -0.07% | 76 |
| Oct 28, 2025 | 88.60 | 88.60 | 87.15 | 87.15 | 87.15 | -1.97% | 1,220 |
| Oct 24, 2025 | 88.90 | 88.99 | 88.90 | 88.90 | 88.90 | - | 589 |
| Oct 23, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.85% | 104 |
| Oct 22, 2025 | 87.90 | 88.15 | 87.90 | 88.15 | 88.15 | -0.28% | 403 |
| Oct 21, 2025 | 87.50 | 89.50 | 87.50 | 88.40 | 88.40 | 1.01% | 883 |
| Oct 20, 2025 | 88.27 | 88.27 | 87.50 | 87.52 | 87.52 | -2.23% | 1,574 |
| Oct 16, 2025 | 90.19 | 90.19 | 89.52 | 89.52 | 89.52 | -0.32% | 121 |
| Oct 15, 2025 | 91.66 | 91.66 | 89.81 | 89.81 | 89.81 | -1.42% | 8,404 |
| Oct 14, 2025 | 91.00 | 91.10 | 89.10 | 91.10 | 91.10 | 2.36% | 469 |
| Oct 13, 2025 | 89.60 | 89.60 | 88.00 | 89.00 | 89.00 | 0.58% | 161 |
| Oct 10, 2025 | 88.40 | 89.00 | 88.00 | 88.49 | 88.49 | -0.46% | 1,206 |
| Oct 9, 2025 | 89.30 | 89.30 | 88.90 | 88.90 | 88.90 | -1.44% | 8,006 |
| Oct 8, 2025 | 90.00 | 90.50 | 90.00 | 90.20 | 90.20 | 0.22% | 1,343 |
| Oct 7, 2025 | 92.24 | 92.24 | 90.00 | 90.00 | 90.00 | -1.55% | 1,702 |
| Oct 6, 2025 | 91.20 | 92.20 | 91.20 | 91.42 | 91.42 | -2.22% | 250 |
| Oct 3, 2025 | 93.40 | 93.70 | 93.40 | 93.50 | 93.50 | -0.20% | 3,021 |
| Oct 2, 2025 | 94.49 | 94.88 | 93.39 | 93.69 | 93.69 | -0.85% | 537 |
| Oct 1, 2025 | 92.30 | 94.49 | 92.30 | 94.49 | 94.49 | 3.74% | 509 |
| Sep 30, 2025 | 91.88 | 91.88 | 90.50 | 91.08 | 91.08 | -0.87% | 1,298 |
| Sep 29, 2025 | 91.82 | 91.90 | 91.82 | 91.88 | 91.88 | 0.71% | 1,268 |
| Sep 26, 2025 | 90.20 | 91.50 | 90.01 | 91.23 | 91.23 | 3.68% | 2,822 |
| Sep 25, 2025 | 89.25 | 89.25 | 87.99 | 87.99 | 87.99 | -2.23% | 245 |
| Sep 24, 2025 | 88.97 | 90.00 | 88.50 | 90.00 | 90.00 | 1.72% | 739 |
| Sep 23, 2025 | 89.50 | 89.50 | 88.47 | 88.48 | 88.48 | -0.01% | 703 |
| Sep 22, 2025 | 88.90 | 90.30 | 88.47 | 88.49 | 88.49 | -0.58% | 2,322 |
| Sep 19, 2025 | 90.50 | 90.50 | 89.00 | 89.01 | 89.01 | -1.97% | 2,042 |
| Sep 18, 2025 | 91.00 | 92.00 | 90.80 | 90.80 | 90.80 | 1.60% | 334 |
| Sep 17, 2025 | 91.00 | 91.50 | 89.20 | 89.37 | 89.37 | -0.71% | 350 |
| Sep 15, 2025 | 90.00 | 90.01 | 89.01 | 90.01 | 90.01 | 0.01% | 290 |
| Sep 12, 2025 | 91.64 | 91.64 | 88.93 | 90.00 | 90.00 | -3.23% | 809 |
| Sep 11, 2025 | 93.00 | 93.50 | 93.00 | 93.00 | 93.00 | - | 658 |
| Sep 10, 2025 | 93.10 | 93.10 | 91.64 | 93.00 | 93.00 | -0.04% | 1,362 |
| Sep 9, 2025 | 96.00 | 96.00 | 93.04 | 93.04 | 93.04 | -3.08% | 82 |
| Sep 8, 2025 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -1.03% | 36 |
| Sep 5, 2025 | 97.05 | 97.30 | 97.00 | 97.00 | 97.00 | -1.02% | 245 |
| Sep 4, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 4.03% | 3,546 |
| Sep 3, 2025 | 95.00 | 95.00 | 94.20 | 94.20 | 94.20 | -0.83% | 283 |