Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,289.00
-52.13 (-3.89%)
At close: Aug 31, 2026
BMV:UBER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,290.00 | 1,298.00 | 1,286.12 | 1,290.00 | - | -3.78% | 90 |
| 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 |
| Jul 30, 2026 | 1,234.10 | 1,234.10 | 1,195.00 | 1,217.64 | 1,217.64 | -2.51% | 3,392 |
| Jul 29, 2026 | 1,238.99 | 1,248.99 | 1,222.00 | 1,248.99 | 1,248.99 | 1.30% | 1,720 |
| Jul 28, 2026 | 1,200.00 | 1,234.99 | 1,200.00 | 1,233.01 | 1,233.01 | 3.40% | 3,097 |
| Jul 27, 2026 | 1,159.47 | 1,192.43 | 1,153.00 | 1,192.43 | 1,192.43 | 3.36% | 52,308 |
| Jul 24, 2026 | 1,207.01 | 1,220.00 | 1,150.00 | 1,153.71 | 1,153.71 | -4.57% | 4,777 |
| Jul 23, 2026 | 1,220.92 | 1,230.00 | 1,198.00 | 1,209.00 | 1,209.00 | -1.06% | 5,324 |
| Jul 22, 2026 | 1,235.00 | 1,246.00 | 1,213.86 | 1,222.00 | 1,222.00 | -1.90% | 2,262 |
| Jul 21, 2026 | 1,250.01 | 1,252.34 | 1,242.00 | 1,245.73 | 1,245.73 | -0.74% | 5,866 |
| Jul 20, 2026 | 1,270.50 | 1,277.00 | 1,255.01 | 1,255.01 | 1,255.01 | -1.18% | 373 |
| Jul 17, 2026 | 1,285.00 | 1,285.00 | 1,259.69 | 1,270.00 | 1,270.00 | -1.17% | 1,375 |
| Jul 16, 2026 | 1,300.00 | 1,305.00 | 1,278.01 | 1,285.00 | 1,285.00 | 1.90% | 2,721 |
| Jul 15, 2026 | 1,280.00 | 1,283.00 | 1,261.01 | 1,261.01 | 1,261.01 | 0.08% | 728 |
| Jul 14, 2026 | 1,301.59 | 1,301.59 | 1,245.00 | 1,260.00 | 1,260.00 | -2.71% | 3,530 |
| Jul 13, 2026 | 1,310.00 | 1,324.99 | 1,295.12 | 1,295.12 | 1,295.12 | -0.76% | 83,269 |
| Jul 10, 2026 | 1,315.98 | 1,330.00 | 1,304.00 | 1,305.03 | 1,305.03 | 0.39% | 5,292 |
| Jul 9, 2026 | 1,289.99 | 1,301.09 | 1,280.01 | 1,300.00 | 1,300.00 | 0.35% | 1,972 |
| Jul 8, 2026 | 1,289.90 | 1,296.43 | 1,278.03 | 1,295.46 | 1,295.46 | -0.81% | 818 |
| Jul 7, 2026 | 1,289.99 | 1,309.99 | 1,280.69 | 1,306.00 | 1,306.00 | 3.65% | 10,087 |
| Jul 6, 2026 | 1,289.00 | 1,289.00 | 1,250.00 | 1,260.00 | 1,260.00 | -2.32% | 1,627 |
| Jul 3, 2026 | 1,291.44 | 1,293.97 | 1,289.99 | 1,289.99 | 1,289.99 | -0.61% | 79 |
| Jul 2, 2026 | 1,276.50 | 1,300.00 | 1,275.00 | 1,297.93 | 1,297.93 | 1.11% | 2,418 |
| Jul 1, 2026 | 1,260.00 | 1,292.30 | 1,260.00 | 1,283.71 | 1,283.71 | 1.90% | 1,989 |
| 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% | 4,880 |
| 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 |