United Airlines Holdings, Inc. (BMV:UAL)
Mexico · Delayed Price · Currency is MXN 1,739.99
+53.58 (3.18%)
Last updated: May 22, 2026, 10:57 AM CST
BMV:UAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,686.65 | 1,732.00 | 1,686.41 | 1,686.41 | 1,686.41 | -0.03% | 745 |
| May 20, 2026 | 1,570.25 | 1,687.00 | 1,570.25 | 1,687.00 | 1,687.00 | 8.91% | 2,205 |
| May 19, 2026 | 1,554.00 | 1,554.00 | 1,547.49 | 1,549.00 | 1,549.00 | -6.12% | 2,188 |
| May 13, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 169 |
| May 11, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -6.06% | 94 |
| May 7, 2026 | 1,750.00 | 1,767.00 | 1,750.00 | 1,767.00 | 1,767.00 | 2.49% | 198 |
| May 6, 2026 | 1,710.00 | 1,724.00 | 1,699.90 | 1,724.00 | 1,724.00 | 5.54% | 893 |
| May 5, 2026 | 1,614.99 | 1,633.80 | 1,614.99 | 1,633.44 | 1,633.44 | 1.14% | 386 |
| May 4, 2026 | 1,617.39 | 1,625.80 | 1,614.99 | 1,614.99 | 1,614.99 | 3.00% | 1,604 |
| Apr 30, 2026 | 1,583.37 | 1,583.37 | 1,568.00 | 1,568.00 | 1,568.00 | 1.42% | 1,425 |
| Apr 29, 2026 | 1,540.00 | 1,548.55 | 1,540.00 | 1,546.00 | 1,546.00 | -3.67% | 448 |
| Apr 27, 2026 | 1,599.99 | 1,604.97 | 1,599.99 | 1,604.97 | 1,604.97 | - | 21 |
| Apr 24, 2026 | 1,607.00 | 1,613.00 | 1,605.00 | 1,605.00 | 1,605.00 | 2.23% | 1,133 |
| Apr 23, 2026 | 1,615.00 | 1,615.44 | 1,560.00 | 1,570.00 | 1,570.00 | -1.20% | 1,791 |
| Apr 22, 2026 | 1,615.00 | 1,615.00 | 1,569.00 | 1,589.00 | 1,589.00 | -7.08% | 6,031 |
| Apr 21, 2026 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | 621 |
| Apr 20, 2026 | 1,716.00 | 1,716.00 | 1,710.00 | 1,710.00 | 1,710.00 | -4.89% | 856 |
| Apr 17, 2026 | 1,797.91 | 1,797.91 | 1,797.91 | 1,797.91 | 1,797.91 | 8.89% | 906 |
| Apr 16, 2026 | 1,651.10 | 1,651.10 | 1,651.10 | 1,651.10 | 1,651.10 | 1.52% | 1,098 |
| Apr 15, 2026 | 1,645.00 | 1,645.00 | 1,626.32 | 1,626.32 | 1,626.32 | -3.37% | 1,135 |
| Apr 14, 2026 | 1,680.00 | 1,700.00 | 1,680.00 | 1,683.00 | 1,683.00 | 2.89% | 4,799 |
| Apr 13, 2026 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | -1.40% | 300 |
| Apr 10, 2026 | 1,668.00 | 1,668.00 | 1,659.00 | 1,659.00 | 1,659.00 | -2.27% | 59 |
| Apr 9, 2026 | 1,697.45 | 1,697.45 | 1,697.45 | 1,697.45 | 1,697.45 | -1.60% | 30 |
| Apr 8, 2026 | 1,773.00 | 1,773.00 | 1,725.00 | 1,725.00 | 1,725.00 | 10.33% | 1,968 |
| Apr 7, 2026 | 1,563.00 | 1,563.50 | 1,543.50 | 1,563.50 | 1,563.50 | -3.40% | 781 |
| Apr 6, 2026 | 1,618.00 | 1,618.50 | 1,618.00 | 1,618.50 | 1,618.50 | -4.46% | 8,898 |
| Apr 1, 2026 | 1,687.30 | 1,700.00 | 1,687.30 | 1,694.00 | 1,694.00 | 3.06% | 564 |
| Mar 31, 2026 | 1,570.50 | 1,643.74 | 1,570.50 | 1,643.74 | 1,643.74 | 6.49% | 582 |
| Mar 30, 2026 | 1,577.00 | 1,577.00 | 1,543.50 | 1,543.50 | 1,543.50 | -5.45% | 471 |
| Mar 27, 2026 | 1,632.42 | 1,632.42 | 1,632.42 | 1,632.42 | 1,632.42 | -0.50% | 10 |
| Mar 26, 2026 | 1,640.63 | 1,640.63 | 1,640.63 | 1,640.63 | 1,640.63 | -4.34% | 211 |
| Mar 25, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2.84% | 40 |
| Mar 24, 2026 | 1,669.00 | 1,669.00 | 1,667.60 | 1,667.60 | 1,667.60 | -0.20% | 65 |
| Mar 23, 2026 | 1,682.00 | 1,695.27 | 1,671.00 | 1,671.00 | 1,671.00 | 2.83% | 324 |
| Mar 20, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.72% | 93 |
| Mar 19, 2026 | 1,636.80 | 1,636.80 | 1,636.80 | 1,636.80 | 1,636.80 | -0.50% | 40 |
| Mar 18, 2026 | 1,677.88 | 1,679.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.92% | 222 |
| Mar 17, 2026 | 1,641.00 | 1,641.00 | 1,630.00 | 1,630.00 | 1,630.00 | 4.49% | 497 |
| Mar 13, 2026 | 1,544.00 | 1,560.00 | 1,544.00 | 1,560.00 | 1,560.00 | -1.59% | 102 |
| Mar 11, 2026 | 1,577.00 | 1,585.16 | 1,577.00 | 1,585.16 | 1,585.16 | -1.42% | 578 |
| Mar 10, 2026 | 1,603.10 | 1,638.15 | 1,603.10 | 1,608.00 | 1,608.00 | 0.14% | 517 |
| Mar 9, 2026 | 1,605.75 | 1,605.75 | 1,605.75 | 1,605.75 | 1,605.75 | -1.79% | 162 |
| Mar 6, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -3.31% | 459 |
| Mar 5, 2026 | 1,720.00 | 1,720.00 | 1,635.00 | 1,691.00 | 1,691.00 | -7.09% | 680 |
| Mar 4, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.55% | 83 |
| Mar 3, 2026 | 1,760.00 | 1,830.00 | 1,730.00 | 1,830.00 | 1,830.00 | 3.50% | 69 |
| Mar 2, 2026 | 1,799.00 | 1,799.00 | 1,768.15 | 1,768.15 | 1,768.15 | -3.50% | 453 |
| Feb 27, 2026 | 1,874.00 | 1,874.00 | 1,831.00 | 1,832.23 | 1,832.23 | -4.92% | 1,411 |
| Feb 25, 2026 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1.83% | 13 |