Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,762.10
+15.26 (0.87%)
At close: Sep 9, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,787.00 | 1,787.00 | 1,719.62 | 1,719.62 | - | -2.41% | 1,971 |
| Sep 9, 2025 | 1,740.00 | 1,764.99 | 1,740.00 | 1,762.10 | - | 0.87% | 692 |
| Sep 8, 2025 | 1,693.17 | 1,760.03 | 1,680.01 | 1,746.84 | - | 2.76% | 1,856 |
| Sep 5, 2025 | 1,716.00 | 1,716.00 | 1,680.00 | 1,700.00 | - | -1.56% | 4,654 |
| Sep 4, 2025 | 1,712.00 | 1,727.00 | 1,712.00 | 1,726.88 | - | -0.75% | 1,026 |
| Sep 3, 2025 | 1,730.00 | 1,765.00 | 1,730.00 | 1,740.00 | - | -0.09% | 2,758 |
| Sep 2, 2025 | 1,739.13 | 1,750.00 | 1,734.99 | 1,741.60 | - | 0.65% | 136 |
| Sep 1, 2025 | 1,730.30 | 1,730.30 | 1,730.30 | 1,730.30 | - | - | - |
| Aug 29, 2025 | 1,770.00 | 1,770.00 | 1,710.00 | 1,730.30 | - | -3.23% | 867 |
| Aug 28, 2025 | 1,780.00 | 1,792.00 | 1,756.83 | 1,788.00 | - | 0.22% | 341 |
| Aug 27, 2025 | 1,813.00 | 1,813.50 | 1,780.01 | 1,784.06 | - | -0.66% | 473 |
| Aug 26, 2025 | 1,775.52 | 1,797.30 | 1,775.52 | 1,795.83 | - | 1.14% | 1,611 |
| Aug 25, 2025 | 1,796.90 | 1,805.00 | 1,775.48 | 1,775.52 | - | -1.69% | 2,117 |
| Aug 22, 2025 | 1,801.00 | 1,813.50 | 1,787.00 | 1,806.00 | - | 2.26% | 11,350 |
| Aug 21, 2025 | 1,769.42 | 1,769.42 | 1,758.00 | 1,766.17 | - | -0.13% | 179 |
| Aug 20, 2025 | 1,757.00 | 1,768.43 | 1,727.00 | 1,768.43 | - | -1.11% | 2,931 |
| Aug 19, 2025 | 1,800.00 | 1,815.00 | 1,775.00 | 1,788.36 | - | 1.52% | 1,453 |
| Aug 18, 2025 | 1,737.00 | 1,765.00 | 1,737.00 | 1,761.52 | - | 1.41% | 6,879 |
| Aug 15, 2025 | 1,710.97 | 1,743.67 | 1,710.97 | 1,737.00 | - | 0.70% | 786 |
| Aug 14, 2025 | 1,705.44 | 1,735.00 | 1,702.50 | 1,725.00 | - | 1.15% | 3,247 |
| Aug 13, 2025 | 1,707.98 | 1,713.59 | 1,679.00 | 1,705.44 | - | 0.44% | 1,541 |
| Aug 12, 2025 | 1,710.00 | 1,720.00 | 1,698.00 | 1,698.00 | - | 0.18% | 3,820 |
| Aug 11, 2025 | 1,670.00 | 1,705.00 | 1,670.00 | 1,695.00 | - | 1.50% | 512 |
| Aug 8, 2025 | 1,740.00 | 1,740.00 | 1,657.01 | 1,669.99 | - | -3.46% | 939 |
| Aug 7, 2025 | 1,661.01 | 1,729.79 | 1,661.01 | 1,729.79 | - | 4.14% | 1,263 |
| Aug 6, 2025 | 1,707.84 | 1,707.84 | 1,620.00 | 1,661.00 | - | -1.53% | 20,911 |
| Aug 5, 2025 | 1,703.80 | 1,705.50 | 1,685.00 | 1,686.77 | - | 0.64% | 14,806 |
| Aug 4, 2025 | 1,656.00 | 1,676.00 | 1,652.11 | 1,676.00 | - | 2.11% | 11,290 |
| Aug 1, 2025 | 1,625.00 | 1,658.17 | 1,625.00 | 1,641.36 | - | -1.16% | 1,938 |
| Jul 31, 2025 | 1,649.99 | 1,670.00 | 1,649.99 | 1,660.56 | - | 1.75% | 736 |
| Jul 30, 2025 | 1,635.00 | 1,639.90 | 1,628.00 | 1,632.01 | - | 0.12% | 1,167 |
| Jul 29, 2025 | 1,705.12 | 1,705.12 | 1,624.80 | 1,630.00 | - | -3.85% | 12,580 |
| Jul 28, 2025 | 1,691.70 | 1,699.65 | 1,691.60 | 1,695.26 | - | 0.22% | 3,222 |
| Jul 25, 2025 | 1,700.72 | 1,700.72 | 1,678.00 | 1,691.55 | - | 0.69% | 8,884 |
| Jul 24, 2025 | 1,700.00 | 1,725.80 | 1,680.00 | 1,680.00 | - | 0.65% | 9,712 |
| Jul 23, 2025 | 1,705.01 | 1,705.01 | 1,669.20 | 1,669.20 | - | -2.33% | 7,482 |
| Jul 22, 2025 | 1,700.10 | 1,709.38 | 1,691.59 | 1,709.00 | - | 0.51% | 5,896 |
| Jul 21, 2025 | 1,700.00 | 1,707.00 | 1,691.84 | 1,700.39 | - | 0.47% | 5,437 |
| Jul 18, 2025 | 1,695.00 | 1,699.99 | 1,684.24 | 1,692.50 | - | -0.20% | 5,278 |
| Jul 17, 2025 | 1,692.01 | 1,704.99 | 1,692.01 | 1,695.92 | - | -0.17% | 695 |
| Jul 16, 2025 | 1,738.23 | 1,738.23 | 1,680.01 | 1,698.79 | - | -2.02% | 1,385 |
| Jul 15, 2025 | 1,750.00 | 1,750.00 | 1,732.50 | 1,733.75 | - | -1.50% | 6,983 |
| Jul 14, 2025 | 1,760.50 | 1,769.30 | 1,760.00 | 1,760.08 | - | -2.70% | 101 |
| Jul 11, 2025 | 1,790.01 | 1,808.95 | 1,785.28 | 1,808.95 | - | 0.50% | 1,758 |
| Jul 10, 2025 | 1,789.90 | 1,815.99 | 1,760.00 | 1,800.00 | - | -0.08% | 5,132 |
| Jul 9, 2025 | 1,810.00 | 1,812.01 | 1,790.00 | 1,801.45 | - | -0.47% | 188 |
| Jul 8, 2025 | 1,795.97 | 1,819.98 | 1,795.97 | 1,810.00 | - | 0.45% | 558 |
| Jul 7, 2025 | 1,769.70 | 1,806.00 | 1,769.70 | 1,801.97 | - | 2.85% | 16,580 |
| Jul 4, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jul 3, 2025 | 1,752.32 | 1,752.32 | 1,735.00 | 1,752.00 | - | 1.29% | 2,805 |