Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,282.80
+22.98 (1.82%)
Last updated: Jul 1, 2026, 11:12 AM CST
BMV:UBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,310.01 | 1,310.01 | 1,258.00 | 1,259.82 | 1,259.82 | -4.03% | 1,113 |
| Jun 29, 2026 | 1,338.57 | 1,338.57 | 1,306.42 | 1,312.71 | 1,312.71 | -1.22% | 1,355 |
| Jun 26, 2026 | 1,280.00 | 1,335.00 | 1,280.00 | 1,328.99 | 1,328.99 | 5.06% | 4,876 |
| Jun 25, 2026 | 1,298.01 | 1,298.01 | 1,263.00 | 1,264.97 | 1,264.97 | -2.55% | 13,755 |
| Jun 24, 2026 | 1,250.00 | 1,330.00 | 1,250.00 | 1,298.01 | 1,298.01 | 4.95% | 10,396 |
| Jun 23, 2026 | 1,236.00 | 1,239.01 | 1,225.00 | 1,236.84 | 1,236.84 | -0.36% | 18,203 |
| Jun 22, 2026 | 1,279.00 | 1,279.00 | 1,230.00 | 1,241.30 | 1,241.30 | -2.95% | 969 |
| Jun 19, 2026 | 1,243.00 | 1,279.00 | 1,243.00 | 1,279.00 | 1,279.00 | 2.65% | 73 |
| Jun 18, 2026 | 1,230.01 | 1,256.03 | 1,228.02 | 1,246.00 | 1,246.00 | 1.07% | 1,361 |
| Jun 17, 2026 | 1,243.01 | 1,255.07 | 1,228.01 | 1,232.76 | 1,232.76 | -2.39% | 904 |
| Jun 16, 2026 | 1,260.00 | 1,277.20 | 1,254.50 | 1,263.00 | 1,263.00 | 0.64% | 5,857 |
| Jun 15, 2026 | 1,211.02 | 1,259.99 | 1,211.02 | 1,255.00 | 1,255.00 | 6.09% | 7,744 |
| Jun 12, 2026 | 1,210.51 | 1,210.51 | 1,165.00 | 1,182.99 | 1,182.99 | -1.07% | 7,635 |
| Jun 11, 2026 | 1,200.00 | 1,200.00 | 1,170.31 | 1,195.81 | 1,195.81 | -0.45% | 2,922 |
| Jun 10, 2026 | 1,232.94 | 1,232.94 | 1,198.54 | 1,201.21 | 1,201.21 | -2.24% | 4,340 |
| Jun 9, 2026 | 1,228.00 | 1,240.00 | 1,214.00 | 1,228.78 | 1,228.78 | 0.29% | 2,983 |
| Jun 8, 2026 | 1,235.00 | 1,245.41 | 1,224.04 | 1,225.26 | 1,225.26 | -0.79% | 5,257 |
| Jun 5, 2026 | 1,246.00 | 1,249.00 | 1,231.80 | 1,235.00 | 1,235.00 | -0.80% | 2,660 |
| Jun 4, 2026 | 1,252.00 | 1,270.00 | 1,243.00 | 1,245.00 | 1,245.00 | 0.65% | 2,601 |
| Jun 3, 2026 | 1,230.00 | 1,239.99 | 1,222.64 | 1,237.00 | 1,237.00 | -0.03% | 1,491 |
| Jun 2, 2026 | 1,279.00 | 1,279.00 | 1,234.00 | 1,237.38 | 1,237.38 | -4.07% | 3,456 |
| Jun 1, 2026 | 1,228.00 | 1,292.62 | 1,228.00 | 1,289.82 | 1,289.82 | 5.00% | 16,708 |
| May 29, 2026 | 1,230.00 | 1,252.00 | 1,216.00 | 1,228.39 | 1,228.39 | 0.08% | 5,934 |
| May 28, 2026 | 1,230.00 | 1,234.00 | 1,210.00 | 1,227.39 | 1,227.39 | -0.13% | 8,495 |
| May 27, 2026 | 1,210.00 | 1,235.99 | 1,210.00 | 1,228.95 | 1,228.95 | 1.20% | 6,164 |
| May 26, 2026 | 1,250.00 | 1,250.00 | 1,213.00 | 1,214.37 | 1,214.37 | -3.33% | 9,177 |
| May 25, 2026 | 1,246.00 | 1,256.25 | 1,246.00 | 1,256.25 | 1,256.25 | 0.82% | 104 |
| May 22, 2026 | 1,295.00 | 1,295.00 | 1,241.00 | 1,246.03 | 1,246.03 | -2.20% | 10,394 |
| May 21, 2026 | 1,308.00 | 1,308.00 | 1,266.00 | 1,274.00 | 1,274.00 | -1.55% | 743 |
| May 20, 2026 | 1,280.00 | 1,300.00 | 1,270.01 | 1,294.00 | 1,294.00 | 0.10% | 1,080 |
| May 19, 2026 | 1,298.00 | 1,300.02 | 1,289.00 | 1,292.69 | 1,292.69 | 0.21% | 1,013 |
| May 18, 2026 | 1,313.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.64% | 3,320 |
| May 15, 2026 | 1,279.21 | 1,311.47 | 1,279.17 | 1,311.47 | 1,311.47 | 1.59% | 1,876 |
| May 14, 2026 | 1,268.53 | 1,295.00 | 1,260.34 | 1,290.96 | 1,290.96 | 0.46% | 2,005 |
| May 13, 2026 | 1,283.00 | 1,294.70 | 1,283.00 | 1,285.01 | 1,285.01 | -2.21% | 11,102 |
| May 12, 2026 | 1,295.00 | 1,323.00 | 1,295.00 | 1,314.00 | 1,314.00 | 0.46% | 764 |
| May 11, 2026 | 1,311.00 | 1,320.99 | 1,305.03 | 1,308.00 | 1,308.00 | 0.86% | 789 |
| May 8, 2026 | 1,290.00 | 1,309.50 | 1,285.61 | 1,296.91 | 1,296.91 | -2.49% | 2,582 |
| May 7, 2026 | 1,373.00 | 1,373.00 | 1,320.00 | 1,330.00 | 1,330.00 | -3.46% | 5,077 |
| May 6, 2026 | 1,350.00 | 1,384.99 | 1,330.01 | 1,377.70 | 1,377.70 | 8.19% | 2,753 |
| May 5, 2026 | 1,270.00 | 1,299.99 | 1,267.00 | 1,273.35 | 1,273.35 | -2.20% | 2,166 |
| May 4, 2026 | 1,290.20 | 1,307.99 | 1,290.20 | 1,302.00 | 1,302.00 | -0.31% | 36,903 |
| Apr 30, 2026 | 1,296.00 | 1,311.44 | 1,294.80 | 1,306.00 | 1,306.00 | 0.08% | 870 |
| Apr 29, 2026 | 1,280.00 | 1,307.00 | 1,280.00 | 1,305.00 | 1,305.00 | 0.85% | 368 |
| Apr 28, 2026 | 1,323.00 | 1,326.60 | 1,291.50 | 1,294.00 | 1,294.00 | -2.34% | 2,652 |
| Apr 27, 2026 | 1,299.50 | 1,332.75 | 1,298.00 | 1,325.00 | 1,325.00 | 2.00% | 6,254 |
| Apr 24, 2026 | 1,290.00 | 1,299.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.78% | 6,755 |
| Apr 23, 2026 | 1,311.21 | 1,311.21 | 1,286.50 | 1,289.00 | 1,289.00 | -1.54% | 1,110 |
| Apr 22, 2026 | 1,336.08 | 1,336.08 | 1,305.00 | 1,309.11 | 1,309.11 | -2.51% | 2,891 |
| Apr 21, 2026 | 1,349.99 | 1,358.00 | 1,338.57 | 1,342.80 | 1,342.80 | 0.28% | 13,632 |