United Airlines Holdings, Inc. (BMV:UAL)
Mexico · Delayed Price · Currency is MXN 1,747.58
-52.42 (-2.91%)
Last updated: Oct 28, 2025, 1:53 PM CST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,780.00 | 1,795.00 | 1,747.50 | 1,747.58 | 1,747.58 | -2.91% | 1,481 |
| Oct 27, 2025 | 1,825.21 | 1,825.21 | 1,800.00 | 1,800.00 | 1,800.00 | -1.23% | 822 |
| Oct 24, 2025 | 1,807.00 | 1,827.71 | 1,795.00 | 1,822.36 | 1,822.36 | 2.96% | 3,716 |
| Oct 23, 2025 | 1,726.47 | 1,771.00 | 1,726.47 | 1,770.00 | 1,770.00 | -0.89% | 1,959 |
| Oct 22, 2025 | 1,842.00 | 1,842.00 | 1,785.84 | 1,785.84 | 1,785.84 | -3.05% | 1,156 |
| Oct 21, 2025 | 1,852.40 | 1,852.40 | 1,840.63 | 1,842.00 | 1,842.00 | -2.02% | 4,353 |
| Oct 20, 2025 | 1,861.00 | 1,880.00 | 1,861.00 | 1,880.00 | 1,880.00 | 2.62% | 733 |
| Oct 17, 2025 | 1,798.71 | 1,832.00 | 1,798.71 | 1,832.00 | 1,832.00 | 2.63% | 535 |
| Oct 16, 2025 | 1,872.00 | 1,923.00 | 1,740.00 | 1,785.00 | 1,785.00 | -7.27% | 960 |
| Oct 15, 2025 | 1,900.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | 0.26% | 913 |
| Oct 14, 2025 | 1,900.76 | 1,920.00 | 1,900.76 | 1,920.00 | 1,920.00 | 5.21% | 249 |
| Oct 13, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | -4.23% | 552 |
| Oct 10, 2025 | 1,845.92 | 1,905.62 | 1,845.92 | 1,905.62 | 1,905.62 | 2.72% | 531 |
| Oct 9, 2025 | 1,880.00 | 1,880.00 | 1,855.20 | 1,855.20 | 1,855.20 | 3.07% | 114 |
| Oct 8, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.41% | 10 |
| Oct 7, 2025 | 1,715.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,775.00 | 1.54% | 156 |
| Oct 2, 2025 | 1,740.00 | 1,760.00 | 1,730.00 | 1,748.00 | 1,748.00 | 1.38% | 68 |
| Oct 1, 2025 | 1,724.20 | 1,724.20 | 1,724.20 | 1,724.20 | 1,724.20 | -4.95% | 34 |
| Sep 29, 2025 | 1,790.00 | 1,814.00 | 1,790.00 | 1,814.00 | 1,814.00 | 0.17% | 4,016 |
| Sep 26, 2025 | 1,860.00 | 1,860.00 | 1,811.00 | 1,811.00 | 1,811.00 | -5.28% | 22 |
| Sep 23, 2025 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | - | 9 |
| Sep 22, 2025 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.21% | 68 |
| Sep 19, 2025 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.10% | 101 |
| Sep 15, 2025 | 1,915.00 | 1,915.00 | 1,901.00 | 1,910.00 | 1,910.00 | -5.21% | 536 |
| Sep 11, 2025 | 2,014.00 | 2,015.00 | 2,014.00 | 2,015.00 | 2,015.00 | 1.28% | 30 |
| Sep 4, 2025 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 0.23% | 6 |
| Sep 3, 2025 | 1,992.00 | 1,992.00 | 1,975.95 | 1,985.00 | 1,985.00 | 3.39% | 7,265 |
| Sep 2, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 16 |
| Aug 29, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.04% | 12 |
| Aug 28, 2025 | 1,980.23 | 1,980.23 | 1,960.00 | 1,960.00 | 1,960.00 | 2.49% | 54 |
| Aug 27, 2025 | 1,922.00 | 1,922.00 | 1,890.00 | 1,912.39 | 1,912.39 | -0.50% | 34 |
| Aug 26, 2025 | 1,921.23 | 1,922.00 | 1,921.23 | 1,922.00 | 1,922.00 | 0.04% | 203 |
| Aug 25, 2025 | 1,921.22 | 1,921.22 | 1,921.22 | 1,921.22 | 1,921.22 | 0.25% | 6 |
| Aug 22, 2025 | 1,914.00 | 1,920.00 | 1,900.00 | 1,916.44 | 1,916.44 | 4.72% | 1,335 |
| Aug 21, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | 45 |
| Aug 20, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -3.71% | 151 |
| Aug 19, 2025 | 1,934.00 | 1,940.00 | 1,931.60 | 1,931.60 | 1,931.60 | 0.34% | 719 |
| Aug 18, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1.23% | 389 |
| Aug 15, 2025 | 1,890.00 | 1,901.55 | 1,890.00 | 1,901.55 | 1,901.55 | 2.23% | 141 |
| Aug 14, 2025 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.65% | 60 |
| Aug 13, 2025 | 1,835.00 | 1,847.97 | 1,835.00 | 1,847.97 | 1,847.97 | 1.09% | 184 |
| Aug 12, 2025 | 1,817.27 | 1,827.97 | 1,817.27 | 1,827.97 | 1,827.97 | 8.16% | 840 |
| Aug 11, 2025 | 1,687.00 | 1,690.10 | 1,687.00 | 1,690.10 | 1,690.10 | 1.13% | 2,010 |
| Aug 8, 2025 | 1,671.14 | 1,671.14 | 1,671.14 | 1,671.14 | 1,671.14 | 1.28% | 301 |
| Aug 6, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3.13% | 7,045 |
| Aug 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 17 |
| Aug 1, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 28 |
| Jul 31, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.28% | 7,083 |
| Jul 28, 2025 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 2.50% | 101 |
| Jul 24, 2025 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.06% | 122 |