United Airlines Holdings, Inc. (BMV:UAL)
Mexico · Delayed Price · Currency is MXN 1,898.00
-22.00 (-1.15%)
Last updated: Aug 28, 2026, 11:36 AM CST
BMV:UAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 1,898.00 | -1.15% | 1,217 |
| Aug 27, 2026 | 1,930.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.14% | 325 |
| Aug 26, 2026 | 2,022.00 | 2,022.00 | 1,962.00 | 1,962.06 | 1,962.06 | 1.45% | 522 |
| Aug 25, 2026 | 1,980.00 | 1,980.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.62% | 430 |
| Aug 24, 2026 | 1,922.01 | 1,922.01 | 1,922.01 | 1,922.01 | 1,922.01 | 0.63% | 12 |
| Aug 21, 2026 | 1,911.00 | 1,911.00 | 1,909.99 | 1,909.99 | 1,909.99 | 0.74% | 1,420 |
| Aug 20, 2026 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | -4.72% | 341 |
| Aug 19, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -3.40% | 331 |
| Aug 18, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | -3.14% | 338 |
| Aug 14, 2026 | 2,120.00 | 2,127.00 | 2,120.00 | 2,126.80 | 2,126.80 | -1.54% | 155 |
| Aug 13, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 1.28% | 9 |
| Aug 12, 2026 | 2,132.60 | 2,132.60 | 2,132.60 | 2,132.60 | 2,132.60 | -1.72% | 402 |
| Aug 11, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | -0.57% | 13 |
| Aug 10, 2026 | 2,149.50 | 2,182.50 | 2,149.50 | 2,182.50 | 2,182.50 | -1.69% | 993 |
| Aug 6, 2026 | 2,287.50 | 2,287.50 | 2,220.00 | 2,220.00 | 2,220.00 | -3.34% | 96 |
| Aug 5, 2026 | 2,309.00 | 2,318.00 | 2,290.00 | 2,296.70 | 2,296.70 | -0.28% | 76 |
| Aug 4, 2026 | 2,299.00 | 2,303.12 | 2,299.00 | 2,303.12 | 2,303.12 | 2.82% | 298 |
| Aug 3, 2026 | 2,200.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 5.61% | 1,636 |
| Jul 31, 2026 | 2,120.50 | 2,121.00 | 2,120.50 | 2,121.00 | 2,121.00 | 0.19% | 805 |
| Jul 29, 2026 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | -1.72% | 58 |
| Jul 28, 2026 | 2,108.00 | 2,154.00 | 2,108.00 | 2,154.00 | 2,154.00 | 2.38% | 886 |
| Jul 27, 2026 | 2,073.00 | 2,104.00 | 2,072.00 | 2,104.00 | 2,104.00 | 1.64% | 413 |
| Jul 24, 2026 | 2,082.00 | 2,082.00 | 2,070.00 | 2,070.00 | 2,070.00 | 4.78% | 2,111 |
| Jul 23, 2026 | 1,975.50 | 1,975.50 | 1,975.50 | 1,975.50 | 1,975.50 | -3.59% | 515 |
| Jul 17, 2026 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | -1.23% | 305 |
| Jul 16, 2026 | 2,074.46 | 2,074.46 | 2,074.46 | 2,074.46 | 2,074.46 | -2.31% | 1,074 |
| Jul 15, 2026 | 2,123.50 | 2,123.50 | 2,123.50 | 2,123.50 | 2,123.50 | 1.19% | 18 |
| Jul 14, 2026 | 2,098.53 | 2,098.53 | 2,098.53 | 2,098.53 | 2,098.53 | -0.92% | 33 |
| Jul 13, 2026 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | -6.90% | 14 |
| Jul 9, 2026 | 2,270.00 | 2,275.00 | 2,270.00 | 2,275.00 | 2,275.00 | 3.46% | 77 |
| Jul 8, 2026 | 2,159.00 | 2,198.99 | 2,159.00 | 2,198.99 | 2,198.99 | -5.05% | 501 |
| Jul 2, 2026 | 2,344.01 | 2,344.01 | 2,316.00 | 2,316.00 | 2,316.00 | -3.50% | 1,650 |
| Jun 30, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 1,007 |
| Jun 26, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1.69% | 40 |
| Jun 25, 2026 | 2,399.00 | 2,399.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2.61% | 422 |
| Jun 24, 2026 | 2,265.00 | 2,300.00 | 2,265.00 | 2,300.00 | 2,300.00 | 11.54% | 206 |
| Jun 22, 2026 | 2,053.99 | 2,077.01 | 2,053.99 | 2,061.98 | 2,061.98 | 0.39% | 2,882 |
| Jun 18, 2026 | 2,035.00 | 2,073.50 | 2,035.00 | 2,054.00 | 2,054.00 | -1.25% | 691 |
| Jun 16, 2026 | 2,075.00 | 2,080.00 | 2,075.00 | 2,080.00 | 2,080.00 | 0.24% | 152 |
| Jun 15, 2026 | 2,099.00 | 2,099.00 | 2,070.00 | 2,075.00 | 2,075.00 | 6.96% | 74 |
| Jun 12, 2026 | 1,944.00 | 1,944.00 | 1,940.00 | 1,940.00 | 1,940.00 | 7.29% | 38 |
| Jun 11, 2026 | 1,808.21 | 1,808.21 | 1,808.21 | 1,808.21 | 1,808.21 | 1.36% | 724 |
| Jun 10, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | -3.04% | 725 |
| Jun 8, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 308 |
| Jun 5, 2026 | 1,812.50 | 1,850.00 | 1,812.50 | 1,850.00 | 1,850.00 | -2.94% | 328 |
| Jun 2, 2026 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | -1.95% | 61 |
| Jun 1, 2026 | 2,001.79 | 2,001.79 | 1,915.00 | 1,944.00 | 1,944.00 | -4.15% | 9,185 |
| May 29, 2026 | 2,008.00 | 2,028.20 | 2,008.00 | 2,028.20 | 2,028.20 | 2.95% | 273 |
| May 28, 2026 | 1,992.00 | 1,992.00 | 1,970.01 | 1,970.01 | 1,970.01 | 0.51% | 380 |
| May 27, 2026 | 1,961.00 | 1,966.00 | 1,959.00 | 1,960.00 | 1,960.00 | 7.34% | 1,993 |