Stride, Inc. (BMV:LRN)
Mexico
· Delayed Price · Currency is MXN 1,147.00
+18.00 (1.59%)
At close: Dec 5, 2025
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,131.00 | 1,150.00 | 1,131.00 | 1,147.00 | 1,147.00 | 1.59% | 373 |
| Dec 3, 2025 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -2.00% | 520 |
| Dec 2, 2025 | 1,152.00 | 1,152.00 | 1,151.00 | 1,152.00 | 1,152.00 | -2.78% | 245 |
| Dec 1, 2025 | 1,168.00 | 1,185.00 | 1,168.00 | 1,185.00 | 1,185.00 | 0.17% | 98 |
| Nov 28, 2025 | 1,170.00 | 1,183.00 | 1,170.00 | 1,183.00 | 1,183.00 | -10.99% | 196 |
| Nov 7, 2025 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.68% | 11 |
| Nov 6, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.02% | 210 |
| Nov 5, 2025 | 1,383.29 | 1,383.29 | 1,319.71 | 1,319.71 | 1,319.71 | -0.02% | 1,200 |
| Nov 3, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 4.43% | 14 |
| Oct 31, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1.77% | 41 |
| Oct 30, 2025 | 1,300.00 | 1,333.00 | 1,241.00 | 1,242.00 | 1,242.00 | -4.08% | 1,124 |
| Oct 29, 2025 | 2,432.00 | 2,432.00 | 1,280.00 | 1,294.86 | 1,294.86 | -54.66% | 3,669 |
| Oct 28, 2025 | 2,855.90 | 2,855.90 | 2,855.90 | 2,855.90 | 2,855.90 | 4.05% | 210 |
| Oct 21, 2025 | 2,744.86 | 2,744.86 | 2,744.86 | 2,744.86 | 2,744.86 | 5.38% | 60 |
| Oct 17, 2025 | 2,604.80 | 2,604.80 | 2,604.80 | 2,604.80 | 2,604.80 | -3.02% | 140 |
| Oct 14, 2025 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 5.21% | 236 |
| Sep 17, 2025 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | -13.90% | 187 |
| Sep 11, 2025 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | -2.76% | 187 |
| Aug 29, 2025 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | -2.99% | 10 |
| Aug 26, 2025 | 3,142.90 | 3,142.90 | 3,142.90 | 3,142.90 | 3,142.90 | 4.04% | 90 |
| Aug 15, 2025 | 3,020.99 | 3,020.99 | 3,020.99 | 3,020.99 | 3,020.99 | 7.19% | 176 |
| Aug 8, 2025 | 2,818.39 | 2,818.39 | 2,818.39 | 2,818.39 | 2,818.39 | 15.32% | 140 |