Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,318.93
+38.02 (2.97%)
At close: Oct 9, 2026
BMV:UBER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,288.50 | 1,327.02 | 1,288.50 | 1,318.93 | 1,318.93 | 2.97% | 40,810 |
| Oct 8, 2026 | 1,235.00 | 1,282.35 | 1,220.00 | 1,280.91 | 1,280.91 | 3.98% | 19,020 |
| Oct 7, 2026 | 1,247.36 | 1,254.76 | 1,229.00 | 1,231.85 | 1,231.85 | -0.68% | 16,433 |
| Oct 6, 2026 | 1,260.00 | 1,260.00 | 1,237.00 | 1,240.27 | 1,240.27 | -1.60% | 7,844 |
| Oct 5, 2026 | 1,245.13 | 1,269.99 | 1,240.00 | 1,260.47 | 1,260.47 | 1.82% | 8,437 |
| Oct 2, 2026 | 1,237.00 | 1,249.99 | 1,222.01 | 1,237.89 | 1,237.89 | -0.44% | 5,120 |
| Oct 1, 2026 | 1,244.00 | 1,250.37 | 1,230.00 | 1,243.41 | 1,243.41 | 0.06% | 12,074 |
| Sep 30, 2026 | 1,259.67 | 1,259.68 | 1,234.00 | 1,242.68 | 1,242.68 | -0.87% | 24,065 |
| Sep 29, 2026 | 1,242.00 | 1,259.99 | 1,239.00 | 1,253.60 | 1,253.60 | 2.50% | 5,697 |
| Sep 28, 2026 | 1,240.05 | 1,240.06 | 1,208.00 | 1,222.98 | 1,222.98 | -0.88% | 4,334 |
| Sep 25, 2026 | 1,234.15 | 1,235.00 | 1,224.01 | 1,233.89 | 1,233.89 | 0.48% | 6,886 |
| Sep 24, 2026 | 1,223.00 | 1,235.99 | 1,219.00 | 1,228.01 | 1,228.01 | 1.09% | 6,523 |
| Sep 23, 2026 | 1,213.00 | 1,229.10 | 1,200.00 | 1,214.72 | 1,214.72 | 0.24% | 20,903 |
| Sep 22, 2026 | 1,229.01 | 1,244.99 | 1,204.87 | 1,211.82 | 1,211.82 | -0.84% | 38,172 |
| Sep 21, 2026 | 1,221.85 | 1,229.98 | 1,209.00 | 1,222.10 | 1,222.10 | 0.31% | 19,300 |
| Sep 18, 2026 | 1,224.99 | 1,225.00 | 1,206.00 | 1,218.28 | 1,218.28 | -0.13% | 5,058 |
| Sep 17, 2026 | 1,231.34 | 1,231.34 | 1,208.00 | 1,219.86 | 1,219.86 | -0.42% | 2,763 |
| Sep 15, 2026 | 1,255.25 | 1,255.25 | 1,225.00 | 1,225.00 | 1,225.00 | -1.92% | 1,861 |
| Sep 14, 2026 | 1,227.00 | 1,249.99 | 1,222.38 | 1,249.01 | 1,249.01 | 2.51% | 3,891 |
| Sep 11, 2026 | 1,245.00 | 1,245.00 | 1,207.00 | 1,218.48 | 1,218.48 | -1.17% | 10,537 |
| Sep 10, 2026 | 1,214.95 | 1,248.99 | 1,180.00 | 1,232.85 | 1,232.85 | 2.21% | 6,874 |
| Sep 9, 2026 | 1,246.00 | 1,246.00 | 1,203.01 | 1,206.15 | 1,206.15 | -2.95% | 4,041 |
| Sep 8, 2026 | 1,289.20 | 1,290.80 | 1,233.00 | 1,242.77 | 1,242.77 | -3.24% | 17,971 |
| Sep 7, 2026 | 1,284.82 | 1,284.82 | 1,277.99 | 1,284.37 | 1,284.37 | 0.32% | 257 |
| Sep 4, 2026 | 1,285.00 | 1,298.00 | 1,270.00 | 1,280.22 | 1,280.22 | -0.14% | 1,207 |
| Sep 3, 2026 | 1,325.98 | 1,325.98 | 1,278.01 | 1,282.00 | 1,282.00 | -1.53% | 1,693 |
| Sep 2, 2026 | 1,286.00 | 1,308.00 | 1,282.01 | 1,301.98 | 1,301.98 | 1.83% | 5,375 |
| Sep 1, 2026 | 1,284.00 | 1,308.09 | 1,270.00 | 1,278.52 | 1,278.52 | -0.75% | 2,497 |
| Aug 31, 2026 | 1,340.00 | 1,340.00 | 1,284.00 | 1,288.22 | 1,288.22 | -3.91% | 4,027 |
| Aug 28, 2026 | 1,305.00 | 1,343.99 | 1,305.00 | 1,340.63 | 1,340.63 | 2.94% | 2,724 |
| Aug 27, 2026 | 1,298.00 | 1,309.99 | 1,295.00 | 1,302.31 | 1,302.31 | -2.46% | 13,369 |
| Aug 26, 2026 | 1,390.44 | 1,394.00 | 1,330.00 | 1,335.13 | 1,335.13 | -1.88% | 2,781 |
| Aug 25, 2026 | 1,344.00 | 1,362.00 | 1,338.00 | 1,360.67 | 1,360.67 | 1.52% | 3,307 |
| Aug 24, 2026 | 1,338.53 | 1,343.92 | 1,330.00 | 1,340.35 | 1,340.35 | 0.40% | 1,058 |
| Aug 21, 2026 | 1,346.00 | 1,357.98 | 1,320.00 | 1,335.00 | 1,335.00 | 0.27% | 2,125 |
| Aug 20, 2026 | 1,345.00 | 1,359.96 | 1,330.00 | 1,331.39 | 1,331.39 | 0.18% | 3,568 |
| Aug 19, 2026 | 1,270.00 | 1,344.00 | 1,256.00 | 1,328.99 | 1,328.99 | 3.99% | 13,743 |
| Aug 18, 2026 | 1,302.11 | 1,315.80 | 1,272.04 | 1,277.97 | 1,277.97 | 0.05% | 16,216 |
| Aug 17, 2026 | 1,300.00 | 1,306.50 | 1,277.00 | 1,277.39 | 1,277.39 | -1.59% | 17,350 |
| Aug 14, 2026 | 1,300.00 | 1,300.00 | 1,285.40 | 1,298.00 | 1,298.00 | 0.38% | 2,196 |
| Aug 13, 2026 | 1,281.01 | 1,296.00 | 1,271.08 | 1,293.07 | 1,293.07 | -0.15% | 14,522 |
| Aug 12, 2026 | 1,326.01 | 1,326.01 | 1,280.00 | 1,295.02 | 1,295.02 | -3.72% | 18,051 |
| Aug 11, 2026 | 1,334.00 | 1,350.00 | 1,326.00 | 1,344.99 | 1,344.99 | 0.80% | 17,597 |
| Aug 10, 2026 | 1,290.20 | 1,337.30 | 1,290.20 | 1,334.26 | 1,334.26 | 4.04% | 17,028 |
| Aug 7, 2026 | 1,230.00 | 1,290.00 | 1,225.24 | 1,282.50 | 1,282.50 | 5.05% | 17,456 |
| Aug 6, 2026 | 1,180.30 | 1,224.27 | 1,176.00 | 1,220.83 | 1,220.83 | 3.68% | 23,012 |
| Aug 5, 2026 | 1,220.00 | 1,220.00 | 1,150.38 | 1,177.53 | 1,177.53 | -5.56% | 30,617 |
| Aug 4, 2026 | 1,243.65 | 1,249.98 | 1,233.97 | 1,246.82 | 1,246.82 | 0.53% | 9,544 |
| Aug 3, 2026 | 1,220.01 | 1,244.99 | 1,220.01 | 1,240.24 | 1,240.24 | 1.75% | 4,212 |
| Jul 31, 2026 | 1,227.59 | 1,227.59 | 1,205.83 | 1,218.96 | 1,218.96 | 0.11% | 2,034 |