Uber Technologies, Inc. (BMV:UBER)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,834.50
+44.61 (2.49%)
At close: Oct 6, 2025

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20251,767.611,855.001,767.611,840.001,840.002.80%684
Oct 3, 20251,769.001,793.921,760.811,789.891,789.891.15%405
Oct 2, 20251,763.011,775.001,754.001,769.511,769.51-0.42%2,485
Oct 1, 20251,805.181,805.181,776.961,776.961,776.96-0.67%1,212
Sep 30, 20251,835.001,835.001,778.001,789.001,789.00-1.43%3,938
Sep 29, 20251,845.001,845.001,815.001,815.001,815.001.40%821
Sep 26, 20251,809.301,809.301,790.001,790.001,790.00-0.61%1,787
Sep 25, 20251,760.001,804.991,760.001,801.001,801.000.58%4,154
Sep 24, 20251,795.901,838.001,790.001,790.571,790.57-0.30%703
Sep 23, 20251,833.001,833.001,795.161,795.901,795.90-2.10%117,804
Sep 22, 20251,822.001,874.991,822.001,834.391,834.391.34%17,573
Sep 19, 20251,755.001,811.001,755.001,810.161,810.164.18%2,935
Sep 18, 20251,715.001,742.991,715.001,737.501,737.501.75%10,441
Sep 17, 20251,810.051,810.051,695.001,707.581,707.58-5.45%6,982
Sep 15, 20251,790.001,810.051,789.001,806.031,806.032.15%2,729
Sep 12, 20251,764.001,769.001,764.001,768.001,768.000.23%158
Sep 11, 20251,742.681,780.001,742.681,764.001,764.001.00%754
Sep 10, 20251,787.001,787.001,745.701,746.501,746.50-0.43%1,581
Sep 9, 20251,740.001,764.991,740.001,754.011,754.011.55%695
Sep 8, 20251,693.171,760.031,680.011,727.221,727.221.60%1,860
Sep 5, 20251,716.001,716.001,680.001,700.001,700.00-1.56%4,657
Sep 4, 20251,712.001,727.001,712.001,727.001,727.00-0.75%1,031
Sep 3, 20251,730.001,765.001,730.001,740.001,740.00-0.17%2,759
Sep 2, 20251,739.131,750.001,734.991,743.001,743.000.87%137
Aug 29, 20251,770.001,770.001,710.001,728.011,728.01-3.36%669
Aug 28, 20251,780.001,792.001,756.831,788.001,788.000.45%354
Aug 27, 20251,813.001,813.501,780.011,780.011,780.01-0.96%475
Aug 26, 20251,775.521,797.301,775.521,797.301,797.301.23%1,611
Aug 25, 20251,796.901,805.001,775.481,775.481,775.48-2.07%2,123
Aug 22, 20251,801.001,813.501,787.001,813.001,813.002.66%11,352
Aug 21, 20251,769.421,769.421,758.001,765.991,765.990.06%184
Aug 20, 20251,757.001,765.001,727.001,765.001,765.00-1.44%2,936
Aug 19, 20251,800.001,815.001,775.001,790.781,790.781.92%1,460
Aug 18, 20251,737.001,765.001,737.001,757.011,757.011.15%6,885
Aug 15, 20251,710.971,743.671,710.971,737.001,737.000.70%797
Aug 14, 20251,705.441,735.001,702.501,725.001,725.001.47%3,249
Aug 13, 20251,707.981,713.591,679.001,700.001,700.000.12%1,542
Aug 12, 20251,710.001,720.001,698.001,698.001,698.00-0.12%3,824
Aug 11, 20251,670.001,705.001,670.001,700.001,700.001.80%513
Aug 8, 20251,740.001,740.001,657.011,669.991,669.99-3.34%943
Aug 7, 20251,661.011,728.601,661.011,727.771,727.774.02%1,267
Aug 6, 20251,707.841,707.841,620.001,661.001,661.00-1.51%20,911
Aug 5, 20251,703.801,705.501,685.001,686.551,686.550.63%14,811
Aug 4, 20251,656.001,676.001,652.111,676.001,676.002.12%11,295
Aug 1, 20251,625.001,658.171,625.001,641.201,641.20-0.89%1,951
Jul 31, 20251,649.991,670.001,649.991,656.001,656.001.47%736
Jul 30, 20251,635.001,639.901,628.001,632.011,632.010.12%1,171
Jul 29, 20251,705.121,705.121,624.801,630.001,630.00-3.85%12,582
Jul 28, 20251,691.701,699.651,691.601,695.261,695.260.56%3,228
Jul 25, 20251,700.721,700.721,678.001,685.841,685.84-0.54%8,890