Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,254.00
-20.00 (-1.57%)
Last updated: May 22, 2026, 11:47 AM CST
BMV:UBER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,270.00 | 1,273.00 | 1,268.88 | 1,270.51 | - | -0.27% | 3,697 |
| 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 |
| 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 |