Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,291.50
-34.45 (-2.60%)
At close: Apr 28, 2026
BMV:UBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,312.28 | 1,312.28 | 1,300.00 | 1,300.00 | - | -1.89% | - |
| 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 |
| Apr 20, 2026 | 1,323.26 | 1,339.00 | 1,320.52 | 1,339.00 | 1,339.00 | 0.27% | 2,572 |
| Apr 17, 2026 | 1,339.00 | 1,350.00 | 1,327.60 | 1,335.35 | 1,335.35 | 1.09% | 3,069 |
| Apr 16, 2026 | 1,335.00 | 1,340.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.19% | 883 |
| Apr 15, 2026 | 1,277.00 | 1,342.50 | 1,277.00 | 1,336.94 | 1,336.94 | 6.53% | 40,921 |
| Apr 14, 2026 | 1,268.00 | 1,268.00 | 1,247.00 | 1,255.00 | 1,255.00 | 0.63% | 3,878 |
| Apr 13, 2026 | 1,238.00 | 1,256.08 | 1,238.00 | 1,247.10 | 1,247.10 | 2.14% | 4,415 |
| Apr 10, 2026 | 1,230.01 | 1,231.00 | 1,213.00 | 1,221.00 | 1,221.00 | -1.65% | 1,462 |
| Apr 9, 2026 | 1,250.00 | 1,250.10 | 1,222.01 | 1,241.50 | 1,241.50 | -1.86% | 45,899 |
| Apr 8, 2026 | 1,280.15 | 1,282.00 | 1,258.00 | 1,265.00 | 1,265.00 | -0.71% | 835 |
| Apr 7, 2026 | 1,268.00 | 1,281.37 | 1,268.00 | 1,274.00 | 1,274.00 | -0.55% | 663 |
| Apr 6, 2026 | 1,292.99 | 1,292.99 | 1,279.02 | 1,281.00 | 1,281.00 | -0.43% | 521 |
| Apr 1, 2026 | 1,295.19 | 1,295.19 | 1,283.99 | 1,286.56 | 1,286.56 | -0.17% | 193 |
| Mar 31, 2026 | 1,259.27 | 1,292.79 | 1,255.01 | 1,288.75 | 1,288.75 | 2.20% | 36,019 |
| Mar 30, 2026 | 1,253.00 | 1,279.99 | 1,253.00 | 1,261.00 | 1,261.00 | 0.48% | 1,877 |
| Mar 27, 2026 | 1,270.00 | 1,270.00 | 1,240.00 | 1,254.99 | 1,254.99 | -0.72% | 3,123 |
| Mar 26, 2026 | 1,291.00 | 1,291.00 | 1,258.00 | 1,264.03 | 1,264.03 | -2.98% | 2,794 |
| Mar 25, 2026 | 1,300.00 | 1,302.80 | 1,290.02 | 1,302.80 | 1,302.80 | 0.22% | 2,148 |
| Mar 24, 2026 | 1,340.00 | 1,340.00 | 1,292.02 | 1,300.00 | 1,300.00 | -2.84% | 15,188 |
| Mar 23, 2026 | 1,325.00 | 1,343.01 | 1,325.00 | 1,338.00 | 1,338.00 | 1.35% | 328 |
| Mar 20, 2026 | 1,334.00 | 1,334.00 | 1,320.00 | 1,320.15 | 1,320.15 | -1.63% | 503 |
| Mar 19, 2026 | 1,355.01 | 1,356.00 | 1,341.50 | 1,342.00 | 1,342.00 | -1.79% | 361 |
| Mar 18, 2026 | 1,363.00 | 1,367.00 | 1,360.00 | 1,366.52 | 1,366.52 | -0.62% | 1,698 |
| Mar 17, 2026 | 1,389.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,375.00 | 4.33% | 1,093 |
| Mar 13, 2026 | 1,305.00 | 1,320.00 | 1,305.00 | 1,317.99 | 1,317.99 | 0.76% | 92 |
| Mar 12, 2026 | 1,336.00 | 1,336.00 | 1,295.01 | 1,308.00 | 1,308.00 | -0.99% | 893 |
| Mar 11, 2026 | 1,315.00 | 1,322.00 | 1,305.00 | 1,321.09 | 1,321.09 | 3.94% | 8,850 |
| Mar 10, 2026 | 1,286.00 | 1,292.00 | 1,270.00 | 1,271.00 | 1,271.00 | -2.90% | 2,687 |
| Mar 9, 2026 | 1,343.71 | 1,343.71 | 1,300.01 | 1,309.00 | 1,309.00 | -1.95% | 1,081 |
| Mar 6, 2026 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.67% | 1,007 |
| Mar 5, 2026 | 1,380.00 | 1,380.00 | 1,337.00 | 1,344.00 | 1,344.00 | 0.60% | 554 |
| Mar 4, 2026 | 1,342.26 | 1,350.00 | 1,332.00 | 1,336.00 | 1,336.00 | -0.97% | 7,941 |
| Mar 3, 2026 | 1,340.00 | 1,359.97 | 1,317.54 | 1,349.02 | 1,349.02 | 2.05% | 4,662 |
| Mar 2, 2026 | 1,280.00 | 1,321.90 | 1,280.00 | 1,321.90 | 1,321.90 | 2.73% | 1,248 |
| 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 |