AppLovin Corporation (BMV:APP)
Mexico
· Delayed Price · Currency is MXN 8,999.99
+9.99 (0.11%)
At close: Mar 6, 2026
AppLovin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,980.00 | 9,000.00 | 8,792.50 | 8,990.00 | 8,990.00 | 8.09% | 535 |
| Mar 4, 2026 | 8,000.00 | 8,317.00 | 8,000.00 | 8,317.00 | 8,317.00 | 7.32% | 126 |
| Mar 3, 2026 | 7,800.00 | 7,820.00 | 7,750.00 | 7,750.00 | 7,750.00 | 4.03% | 364 |
| Mar 2, 2026 | 7,454.00 | 7,503.43 | 7,450.00 | 7,450.00 | 7,450.00 | 0.83% | 926 |
| Feb 27, 2026 | 7,500.00 | 7,525.00 | 7,389.00 | 7,389.00 | 7,389.00 | -2.20% | 553 |
| Feb 26, 2026 | 7,417.00 | 7,579.50 | 7,417.00 | 7,555.00 | 7,555.00 | 3.91% | 109 |
| Feb 25, 2026 | 6,829.00 | 7,314.50 | 6,829.00 | 7,271.00 | 7,271.00 | 8.21% | 245 |
| Feb 24, 2026 | 6,510.00 | 6,737.00 | 6,510.00 | 6,719.65 | 6,719.65 | 2.90% | 659 |
| Feb 23, 2026 | 6,890.00 | 6,890.00 | 6,500.00 | 6,530.00 | 6,530.00 | -8.54% | 193 |
| Feb 20, 2026 | 7,331.00 | 7,331.00 | 7,120.00 | 7,140.00 | 7,140.00 | 1.66% | 150 |
| Feb 19, 2026 | 7,040.00 | 7,040.00 | 6,993.00 | 7,023.65 | 7,023.65 | 0.64% | 1,262 |
| Feb 18, 2026 | 6,703.00 | 6,985.00 | 6,703.00 | 6,978.92 | 6,978.92 | 6.71% | 282 |
| Feb 17, 2026 | 6,506.00 | 6,540.00 | 6,506.00 | 6,540.00 | 6,540.00 | -1.98% | 478 |
| Feb 13, 2026 | 6,330.00 | 6,672.00 | 6,330.00 | 6,672.00 | 6,672.00 | 5.52% | 1,317 |
| Feb 12, 2026 | 6,950.00 | 6,950.00 | 6,300.00 | 6,322.85 | 6,322.85 | -19.91% | 1,874 |
| Feb 11, 2026 | 7,950.00 | 7,950.00 | 7,630.00 | 7,895.00 | 7,895.00 | -2.59% | 493 |
| Feb 10, 2026 | 7,990.01 | 8,224.99 | 7,990.01 | 8,105.00 | 8,105.00 | 2.70% | 800 |
| Feb 9, 2026 | 7,700.00 | 7,892.01 | 7,700.00 | 7,892.01 | 7,892.01 | 16.23% | 317 |
| Feb 6, 2026 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 2.51% | 287 |
| Feb 5, 2026 | 6,680.00 | 6,680.00 | 6,600.00 | 6,624.00 | 6,624.00 | -2.59% | 471 |
| Feb 4, 2026 | 6,750.00 | 7,009.12 | 6,711.69 | 6,800.00 | 6,800.00 | -12.43% | 289 |
| Feb 3, 2026 | 7,918.43 | 7,997.00 | 7,765.00 | 7,765.00 | 7,765.00 | -5.79% | 961 |
| Jan 30, 2026 | 9,012.00 | 9,012.00 | 8,207.00 | 8,242.49 | 8,242.49 | -14.73% | 880 |
| Jan 29, 2026 | 9,620.00 | 9,697.00 | 9,480.00 | 9,666.00 | 9,666.00 | 0.69% | 1,034 |
| Jan 28, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 445 |
| Jan 27, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3.26% | 209 |
| Jan 26, 2026 | 9,440.00 | 9,542.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.22% | 4,570 |
| Jan 23, 2026 | 9,251.00 | 9,266.00 | 9,220.00 | 9,220.00 | 9,220.00 | 1.21% | 473 |
| Jan 22, 2026 | 9,195.26 | 9,195.26 | 9,110.00 | 9,110.00 | 9,110.00 | -3.82% | 897 |
| Jan 21, 2026 | 9,500.00 | 9,583.00 | 9,352.00 | 9,472.00 | 9,472.00 | -4.70% | 4,704 |
| Jan 20, 2026 | 9,835.92 | 9,972.00 | 9,835.92 | 9,939.10 | 9,939.10 | -0.24% | 706 |
| Jan 16, 2026 | 10,267.00 | 10,267.00 | 9,940.00 | 9,962.57 | 9,962.57 | -7.12% | 172 |
| Jan 15, 2026 | 10,950.00 | 10,950.00 | 10,643.44 | 10,726.00 | 10,726.00 | -2.40% | 525 |
| Jan 14, 2026 | 11,247.00 | 11,247.00 | 10,686.00 | 10,990.00 | 10,990.00 | -6.95% | 1,841 |
| Jan 13, 2026 | 11,811.30 | 11,811.30 | 11,811.30 | 11,811.30 | 11,811.30 | -0.33% | 207 |
| Jan 12, 2026 | 11,244.00 | 11,851.00 | 11,213.00 | 11,851.00 | 11,851.00 | 1.84% | 345 |
| Jan 9, 2026 | 11,180.00 | 11,637.37 | 11,180.00 | 11,637.37 | 11,637.37 | 6.05% | 532 |
| Jan 8, 2026 | 10,962.29 | 11,000.00 | 10,952.00 | 10,973.00 | 10,973.00 | -3.50% | 596 |
| Jan 7, 2026 | 11,401.00 | 11,440.00 | 11,371.00 | 11,371.00 | 11,371.00 | 2.10% | 65 |
| Jan 6, 2026 | 10,952.00 | 11,137.00 | 10,883.00 | 11,137.00 | 11,137.00 | -2.01% | 609 |
| Jan 5, 2026 | 11,118.00 | 11,365.00 | 11,118.00 | 11,365.00 | 11,365.00 | 2.29% | 802 |
| Jan 2, 2026 | 11,300.00 | 11,300.00 | 11,111.00 | 11,111.00 | 11,111.00 | -10.18% | 185 |
| Dec 31, 2025 | 12,370.26 | 12,370.26 | 12,370.26 | 12,370.26 | 12,370.26 | -3.93% | 200 |
| Dec 23, 2025 | 12,954.00 | 12,954.00 | 12,876.37 | 12,876.37 | 12,876.37 | -1.51% | 126 |
| Dec 22, 2025 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | 0.58% | 196 |
| Dec 19, 2025 | 13,000.00 | 13,000.00 | 12,999.00 | 12,999.00 | 12,999.00 | 3.99% | 87 |
| Dec 18, 2025 | 12,326.00 | 12,500.00 | 12,326.00 | 12,500.00 | 12,500.00 | 4.38% | 30 |
| Dec 17, 2025 | 12,150.90 | 12,150.90 | 11,975.00 | 11,975.00 | 11,975.00 | -3.23% | 477 |
| Dec 15, 2025 | 12,194.00 | 12,375.00 | 12,194.00 | 12,375.00 | 12,375.00 | -4.81% | 45 |
| Dec 11, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.78% | 32 |
| Dec 10, 2025 | 12,789.33 | 12,900.00 | 12,789.33 | 12,900.00 | 12,900.00 | -1.52% | 62 |
| Dec 9, 2025 | 13,036.00 | 13,099.63 | 13,036.00 | 13,099.63 | 13,099.63 | 3.09% | 511 |
| Dec 8, 2025 | 12,752.15 | 12,752.15 | 12,707.27 | 12,707.27 | 12,707.27 | 2.07% | 77 |
| Dec 5, 2025 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.27% | 8 |
| Dec 4, 2025 | 12,550.00 | 12,664.00 | 12,484.26 | 12,484.26 | 12,484.26 | 3.49% | 273 |
| Dec 3, 2025 | 12,062.22 | 12,063.00 | 12,062.22 | 12,063.00 | 12,063.00 | 0.70% | 56 |
| Dec 2, 2025 | 12,275.00 | 12,275.00 | 11,979.00 | 11,979.00 | 11,979.00 | 5.98% | 185 |
| Dec 1, 2025 | 11,340.00 | 11,340.00 | 11,303.00 | 11,303.00 | 11,303.00 | 4.82% | 477 |
| Nov 26, 2025 | 10,593.00 | 10,783.00 | 10,593.00 | 10,783.00 | 10,783.00 | 7.06% | 902 |
| Nov 25, 2025 | 10,072.00 | 10,072.00 | 10,072.00 | 10,072.00 | 10,072.00 | 0.98% | 20 |
| Nov 24, 2025 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | 5.54% | 180 |
| Nov 21, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.59% | 29 |
| Nov 20, 2025 | 9,840.00 | 9,840.00 | 9,602.90 | 9,602.90 | 9,602.90 | -0.69% | 212 |
| Nov 19, 2025 | 9,850.00 | 9,850.00 | 9,670.00 | 9,670.00 | 9,670.00 | -1.71% | 64 |
| Nov 18, 2025 | 9,838.32 | 9,838.32 | 9,838.32 | 9,838.32 | 9,838.32 | -4.12% | 296 |
| Nov 14, 2025 | 10,455.00 | 10,455.00 | 10,260.69 | 10,260.69 | 10,260.69 | 2.60% | 98 |
| Nov 13, 2025 | 10,136.30 | 10,213.55 | 10,000.59 | 10,000.59 | 10,000.59 | -6.99% | 2,662 |
| Nov 12, 2025 | 10,752.00 | 10,752.00 | 10,669.00 | 10,752.00 | 10,752.00 | -1.27% | 236 |
| Nov 11, 2025 | 11,040.00 | 11,040.00 | 10,800.00 | 10,890.00 | 10,890.00 | -9.25% | 582 |
| Nov 10, 2025 | 12,032.00 | 12,320.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3.90% | 359 |
| Nov 7, 2025 | 10,998.00 | 11,550.00 | 10,791.11 | 11,550.00 | 11,550.00 | 0.87% | 1,063 |
| Nov 6, 2025 | 11,725.26 | 11,900.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.74% | 363 |
| Nov 5, 2025 | 11,000.00 | 11,535.00 | 11,000.00 | 11,535.00 | 11,535.00 | -0.50% | 1,738 |
| Nov 4, 2025 | 11,593.53 | 11,593.53 | 11,593.53 | 11,593.53 | 11,593.53 | -1.46% | 25 |
| Oct 31, 2025 | 11,900.00 | 12,025.00 | 11,751.80 | 11,765.00 | 11,765.00 | 2.22% | 588 |
| Oct 30, 2025 | 11,600.00 | 11,640.00 | 11,510.00 | 11,510.00 | 11,510.00 | -0.09% | 59 |
| Oct 28, 2025 | 11,742.00 | 11,742.00 | 11,520.00 | 11,520.00 | 11,520.00 | -2.21% | 212 |
| Oct 27, 2025 | 11,500.00 | 11,780.00 | 11,500.00 | 11,780.00 | 11,780.00 | 2.61% | 417 |
| Oct 24, 2025 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 5.94% | 7 |
| Oct 23, 2025 | 10,640.00 | 10,840.00 | 10,640.00 | 10,836.00 | 10,836.00 | 3.01% | 587 |
| Oct 22, 2025 | 10,430.50 | 10,519.00 | 10,265.00 | 10,519.00 | 10,519.00 | 2.89% | 242 |
| Oct 21, 2025 | 10,480.00 | 10,480.00 | 10,169.00 | 10,224.00 | 10,224.00 | -2.15% | 102 |
| Oct 20, 2025 | 10,357.00 | 10,599.00 | 10,357.00 | 10,449.00 | 10,449.00 | -4.68% | 599 |
| Oct 17, 2025 | 10,962.00 | 10,962.00 | 10,962.00 | 10,962.00 | 10,962.00 | -0.35% | 21 |
| Oct 15, 2025 | 11,260.00 | 11,316.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 607 |
| Oct 14, 2025 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1.20% | 863 |
| Oct 13, 2025 | 10,747.00 | 10,900.00 | 10,508.88 | 10,870.10 | 10,870.10 | 2.55% | 574 |
| Oct 10, 2025 | 10,824.89 | 10,895.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.62% | 825 |
| Oct 9, 2025 | 10,930.00 | 10,997.89 | 10,930.00 | 10,997.89 | 10,997.89 | -6.00% | 62 |
| Oct 7, 2025 | 10,930.00 | 11,700.00 | 10,911.00 | 11,700.00 | 11,700.00 | 7.24% | 132 |
| Oct 6, 2025 | 12,293.00 | 12,295.00 | 10,770.95 | 10,910.04 | 10,910.04 | -13.04% | 714 |
| Oct 3, 2025 | 12,585.17 | 12,585.17 | 12,545.42 | 12,545.42 | 12,545.42 | -0.34% | 498 |
| Oct 2, 2025 | 12,583.50 | 12,670.00 | 12,503.00 | 12,587.69 | 12,587.69 | -2.76% | 1,203 |
| Oct 1, 2025 | 13,159.16 | 13,159.16 | 12,890.50 | 12,944.83 | 12,944.83 | -1.38% | 996 |
| Sep 30, 2025 | 13,105.95 | 13,126.09 | 12,950.00 | 13,126.09 | 13,126.09 | 0.47% | 2,183 |
| Sep 29, 2025 | 12,500.00 | 13,407.49 | 12,500.00 | 13,065.20 | 13,065.20 | 6.92% | 1,122 |
| Sep 26, 2025 | 12,018.96 | 12,256.46 | 12,015.20 | 12,220.00 | 12,220.00 | 3.44% | 692 |
| Sep 24, 2025 | 11,850.00 | 11,850.00 | 11,748.50 | 11,813.63 | 11,813.63 | -1.63% | 298 |
| Sep 23, 2025 | 12,029.67 | 12,029.67 | 12,009.37 | 12,009.37 | 12,009.37 | 1.61% | 113 |
| Sep 22, 2025 | 11,830.00 | 11,830.00 | 11,819.61 | 11,819.61 | 11,819.61 | -1.35% | 136 |