Uber Technologies, Inc. (BMV:UBER)
Mexico · Delayed Price · Currency is MXN 1,332.00
+49.65 (3.87%)
At close: Aug 10, 2026
BMV:UBER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |