Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,320.99
+34.26 (2.66%)
At close: Mar 2, 2026
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,280.00 | 1,298.00 | 1,280.00 | 1,298.00 | - | 0.88% | 14 |
| Feb 27, 2026 | 1,300.00 | 1,304.00 | 1,285.00 | 1,286.73 | 1,286.73 | -1.40% | 4,921 |
| Feb 26, 2026 | 1,295.15 | 1,304.99 | 1,293.00 | 1,304.99 | 1,304.99 | 4.40% | 981 |
| Feb 25, 2026 | 1,243.01 | 1,258.00 | 1,240.00 | 1,250.00 | 1,250.00 | 2.46% | 4,406 |
| Feb 24, 2026 | 1,217.00 | 1,230.76 | 1,217.00 | 1,220.00 | 1,220.00 | 0.25% | 6,505 |
| Feb 23, 2026 | 1,274.68 | 1,274.68 | 1,212.01 | 1,217.00 | 1,217.00 | -4.16% | 946 |
| Feb 20, 2026 | 1,284.00 | 1,284.00 | 1,263.00 | 1,269.81 | 1,269.81 | 0.78% | 1,037 |
| Feb 19, 2026 | 1,259.99 | 1,264.99 | 1,257.50 | 1,260.00 | 1,260.00 | 0.48% | 3,985 |
| Feb 18, 2026 | 1,211.00 | 1,260.00 | 1,211.00 | 1,254.04 | 1,254.04 | 3.64% | 9,411 |
| Feb 17, 2026 | 1,206.00 | 1,225.00 | 1,201.00 | 1,210.00 | 1,210.00 | -2.35% | 774 |
| Feb 16, 2026 | 1,235.00 | 1,239.16 | 1,232.99 | 1,239.16 | 1,239.16 | 3.75% | 45 |
| Feb 13, 2026 | 1,220.00 | 1,224.98 | 1,187.11 | 1,194.40 | 1,194.40 | -2.10% | 6,150 |
| Feb 12, 2026 | 1,240.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | -0.06% | 4,343 |
| Feb 11, 2026 | 1,272.59 | 1,272.59 | 1,215.00 | 1,220.71 | 1,220.71 | -3.65% | 5,196 |
| Feb 10, 2026 | 1,280.01 | 1,286.41 | 1,265.01 | 1,267.00 | 1,267.00 | -0.47% | 5,523 |
| Feb 9, 2026 | 1,299.89 | 1,369.99 | 1,270.01 | 1,273.00 | 1,273.00 | -1.16% | 5,665 |
| Feb 6, 2026 | 1,311.85 | 1,311.85 | 1,262.00 | 1,288.00 | 1,288.00 | -1.33% | 5,240 |
| Feb 5, 2026 | 1,299.00 | 1,340.00 | 1,285.00 | 1,305.33 | 1,305.33 | 2.03% | 10,836 |
| Feb 4, 2026 | 1,349.83 | 1,349.83 | 1,254.00 | 1,279.38 | 1,279.38 | -4.92% | 5,088 |
| Feb 3, 2026 | 1,394.28 | 1,394.28 | 1,335.01 | 1,345.55 | 1,345.55 | -3.54% | 16,507 |
| Jan 30, 2026 | 1,400.00 | 1,407.50 | 1,385.00 | 1,395.00 | 1,395.00 | -0.57% | 5,013 |
| Jan 29, 2026 | 1,370.00 | 1,411.50 | 1,370.00 | 1,403.00 | 1,403.00 | 1.91% | 1,238 |
| Jan 28, 2026 | 1,405.00 | 1,412.02 | 1,372.00 | 1,376.77 | 1,376.77 | -1.58% | 4,517 |
| Jan 27, 2026 | 1,415.00 | 1,415.00 | 1,380.00 | 1,398.85 | 1,398.85 | -1.84% | 6,108 |
| Jan 26, 2026 | 1,430.01 | 1,442.00 | 1,423.01 | 1,425.00 | 1,425.00 | 0.21% | 3,734 |
| Jan 23, 2026 | 1,447.00 | 1,461.32 | 1,420.00 | 1,422.01 | 1,422.01 | -1.11% | 13,539 |
| Jan 22, 2026 | 1,478.00 | 1,480.00 | 1,437.02 | 1,438.00 | 1,438.00 | -2.31% | 1,875 |
| Jan 21, 2026 | 1,481.90 | 1,492.33 | 1,460.00 | 1,472.00 | 1,472.00 | 0.22% | 2,421 |
| Jan 20, 2026 | 1,466.00 | 1,469.00 | 1,456.00 | 1,468.75 | 1,468.75 | -2.60% | 17,563 |
| Jan 19, 2026 | 1,508.22 | 1,508.23 | 1,507.99 | 1,507.99 | 1,507.99 | 1.07% | 155 |
| Jan 16, 2026 | 1,477.00 | 1,492.00 | 1,477.00 | 1,492.00 | 1,492.00 | 0.61% | 1,431 |
| Jan 15, 2026 | 1,535.00 | 1,535.00 | 1,466.02 | 1,483.00 | 1,483.00 | -1.66% | 476 |
| Jan 14, 2026 | 1,525.00 | 1,528.00 | 1,496.00 | 1,508.00 | 1,508.00 | -1.11% | 6,925 |
| Jan 13, 2026 | 1,505.00 | 1,529.85 | 1,505.00 | 1,525.00 | 1,525.00 | -0.46% | 7,118 |
| Jan 12, 2026 | 1,518.00 | 1,532.00 | 1,515.01 | 1,532.00 | 1,532.00 | -0.20% | 13,041 |
| Jan 9, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.66% | 953 |
| Jan 8, 2026 | 1,559.00 | 1,577.00 | 1,535.00 | 1,577.00 | 1,577.00 | 2.40% | 3,070 |
| Jan 7, 2026 | 1,575.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.43% | 11,864 |
| Jan 6, 2026 | 1,463.00 | 1,535.96 | 1,461.61 | 1,533.35 | 1,533.35 | 5.63% | 10,101 |
| Jan 5, 2026 | 1,490.00 | 1,490.00 | 1,437.00 | 1,451.63 | 1,451.63 | -1.92% | 9,035 |
| Jan 2, 2026 | 1,465.02 | 1,495.00 | 1,465.02 | 1,480.00 | 1,480.00 | 0.68% | 1,496 |
| Dec 31, 2025 | 1,469.66 | 1,480.00 | 1,469.66 | 1,470.01 | 1,470.01 | -0.88% | 146 |
| Dec 30, 2025 | 1,480.00 | 1,482.99 | 1,470.00 | 1,482.99 | 1,482.99 | 1.57% | 3,283 |
| Dec 29, 2025 | 1,460.00 | 1,472.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.27% | 1,914 |
| Dec 26, 2025 | 1,457.77 | 1,469.00 | 1,450.00 | 1,456.00 | 1,456.00 | -0.27% | 2,924 |
| Dec 24, 2025 | 1,454.99 | 1,459.99 | 1,453.00 | 1,459.99 | 1,459.99 | 0.93% | 949 |
| Dec 23, 2025 | 1,455.00 | 1,455.00 | 1,440.00 | 1,446.59 | 1,446.59 | -0.92% | 1,987 |
| Dec 22, 2025 | 1,460.00 | 1,478.00 | 1,456.71 | 1,460.00 | 1,460.00 | 2.33% | 29,977 |
| Dec 19, 2025 | 1,430.00 | 1,430.00 | 1,414.00 | 1,426.70 | 1,426.70 | -0.92% | 6,614 |
| Dec 18, 2025 | 1,440.00 | 1,449.99 | 1,433.23 | 1,440.00 | 1,440.00 | 1.41% | 1,437 |