Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,535.00
-42.00 (-2.66%)
At close: Jan 9, 2026
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,440.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 3,356 |
| Dec 16, 2025 | 1,466.00 | 1,466.00 | 1,440.03 | 1,445.01 | 1,445.01 | -1.42% | 1,099 |
| Dec 15, 2025 | 1,553.73 | 1,553.73 | 1,460.01 | 1,465.88 | 1,465.88 | -5.18% | 7,639 |
| Dec 11, 2025 | 1,540.07 | 1,546.00 | 1,510.00 | 1,546.00 | 1,546.00 | 1.03% | 1,993 |
| Dec 10, 2025 | 1,600.00 | 1,600.00 | 1,509.00 | 1,530.17 | 1,530.17 | -5.48% | 12,962 |
| Dec 9, 2025 | 1,673.00 | 1,673.00 | 1,618.94 | 1,618.94 | 1,618.94 | -3.42% | 3,220 |
| Dec 8, 2025 | 1,669.03 | 1,689.00 | 1,669.03 | 1,676.27 | 1,676.27 | 0.94% | 2,494 |
| Dec 5, 2025 | 1,670.00 | 1,684.99 | 1,660.64 | 1,660.64 | 1,660.64 | 0.55% | 2,984 |
| Dec 4, 2025 | 1,650.00 | 1,652.11 | 1,645.00 | 1,651.50 | 1,651.50 | -0.51% | 381 |
| Dec 3, 2025 | 1,629.99 | 1,669.00 | 1,629.99 | 1,660.00 | 1,660.00 | 3.26% | 1,426 |
| Dec 2, 2025 | 1,585.00 | 1,617.01 | 1,585.00 | 1,607.62 | 1,607.62 | 1.18% | 1,264 |
| Dec 1, 2025 | 1,610.00 | 1,610.00 | 1,565.00 | 1,588.90 | 1,588.90 | -0.82% | 309 |
| Nov 28, 2025 | 1,600.00 | 1,609.98 | 1,585.00 | 1,602.00 | 1,602.00 | 1.72% | 1,419 |
| Nov 26, 2025 | 1,550.00 | 1,580.00 | 1,537.00 | 1,574.96 | 1,574.96 | 2.60% | 4,068 |
| Nov 25, 2025 | 1,545.00 | 1,550.44 | 1,521.01 | 1,535.00 | 1,535.00 | -0.58% | 1,149 |
| Nov 24, 2025 | 1,555.00 | 1,570.00 | 1,543.02 | 1,543.99 | 1,543.99 | 0.65% | 6,212 |
| Nov 21, 2025 | 1,540.00 | 1,546.40 | 1,515.00 | 1,534.00 | 1,534.00 | -0.26% | 11,424 |
| Nov 20, 2025 | 1,640.01 | 1,641.00 | 1,529.16 | 1,538.00 | 1,538.00 | -6.52% | 6,383 |
| Nov 19, 2025 | 1,661.99 | 1,661.99 | 1,635.00 | 1,645.21 | 1,645.21 | -1.31% | 16,701 |
| Nov 18, 2025 | 1,670.65 | 1,674.18 | 1,646.01 | 1,667.01 | 1,667.01 | -0.55% | 215 |
| Nov 14, 2025 | 1,664.94 | 1,695.99 | 1,664.94 | 1,676.19 | 1,676.19 | -0.23% | 472 |
| Nov 13, 2025 | 1,697.00 | 1,705.48 | 1,674.00 | 1,680.00 | 1,680.00 | -2.38% | 2,733 |
| Nov 12, 2025 | 1,730.85 | 1,730.85 | 1,700.00 | 1,720.99 | 1,720.99 | 0.47% | 337 |
| Nov 11, 2025 | 1,722.05 | 1,722.05 | 1,700.02 | 1,713.00 | 1,713.00 | -1.04% | 569 |
| Nov 10, 2025 | 1,708.00 | 1,731.00 | 1,705.00 | 1,731.00 | 1,731.00 | 2.89% | 532 |
| Nov 7, 2025 | 1,707.66 | 1,707.66 | 1,671.01 | 1,682.36 | 1,682.36 | -1.62% | 12,314 |
| Nov 6, 2025 | 1,718.48 | 1,721.35 | 1,700.01 | 1,710.01 | 1,710.01 | -1.16% | 3,970 |
| Nov 5, 2025 | 1,767.99 | 1,767.99 | 1,727.97 | 1,730.00 | 1,730.00 | -2.03% | 1,766 |
| Nov 4, 2025 | 1,700.01 | 1,779.98 | 1,680.01 | 1,765.88 | 1,765.88 | -4.63% | 5,504 |
| Nov 3, 2025 | 1,816.00 | 1,852.00 | 1,801.00 | 1,851.62 | 1,851.62 | 2.87% | 9,802 |
| Oct 31, 2025 | 1,809.00 | 1,820.00 | 1,788.01 | 1,800.00 | 1,800.00 | 0.70% | 16,993 |
| Oct 30, 2025 | 1,775.00 | 1,805.00 | 1,757.00 | 1,787.55 | 1,787.55 | 0.72% | 3,220 |
| Oct 29, 2025 | 1,765.00 | 1,777.77 | 1,765.00 | 1,774.76 | 1,774.76 | 0.52% | 7,873 |
| Oct 28, 2025 | 1,785.67 | 1,795.00 | 1,760.00 | 1,765.61 | 1,765.61 | -0.30% | 5,861 |
| Oct 27, 2025 | 1,760.00 | 1,771.00 | 1,739.00 | 1,771.00 | 1,771.00 | 2.02% | 1,081 |
| Oct 24, 2025 | 1,750.02 | 1,751.91 | 1,736.00 | 1,736.00 | 1,736.00 | -0.12% | 6,216 |