Skip to main content
Netflix, Inc. (BMV:NFLX)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,820.61
-59.70 (-3.18%)
At close: Dec 5, 2025

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,805.001,903.741,780.001,820.611,820.61-3.18%38,186
Dec 4, 20251,899.001,901.111,850.641,880.311,880.31-0.88%9,357
Dec 3, 20252,000.002,000.001,865.001,896.991,896.99-5.19%146,864
Dec 2, 20252,000.012,004.151,969.002,000.762,000.760.28%3,497
Dec 1, 20251,978.262,000.001,945.041,995.271,995.271.36%3,876
Nov 28, 20251,969.091,979.001,957.051,968.421,968.42-0.53%34,291
Nov 27, 20251,958.051,979.001,958.051,978.991,978.991.80%68
Nov 26, 20251,930.001,964.991,930.001,944.001,944.001.29%8,631
Nov 25, 20251,999.111,999.111,910.011,919.191,919.19-1.06%3,710
Nov 24, 20251,928.991,965.001,922.571,939.831,939.830.56%2,800
Nov 21, 20251,949.271,989.161,923.001,929.021,929.02-0.86%8,235
Nov 20, 20252,035.012,035.011,944.631,945.821,945.82-3.78%9,882
Nov 19, 20252,100.002,100.001,990.012,022.332,022.33-3.77%2,780
Nov 18, 20252,052.342,115.952,038.002,101.572,101.572.91%8,841
Nov 14, 20252,050.002,063.502,030.892,042.142,042.14-3.42%9,860
Nov 13, 20252,112.992,117.752,094.472,114.382,114.38-0.20%3,700
Nov 12, 20252,069.502,130.002,069.502,118.662,118.661.76%6,810
Nov 11, 20252,045.002,082.002,045.002,082.002,082.001.17%3,250
Nov 10, 20252,055.802,068.002,047.652,057.902,057.900.88%3,990
Nov 7, 20252,044.002,045.102,010.062,040.002,040.000.84%13,620
Nov 6, 20252,022.902,055.802,021.002,023.002,023.00-0.54%5,780
Nov 5, 20252,000.102,034.002,000.102,034.002,034.00-0.39%20,060
Nov 4, 20252,037.102,058.102,030.002,041.952,041.950.65%5,300
Nov 3, 20252,089.822,089.821,995.012,028.802,028.80-2.43%14,420
Oct 31, 20252,065.302,108.502,065.302,079.432,079.432.60%40,350
Oct 30, 20252,045.002,045.002,019.432,026.662,026.66-0.29%13,980
Oct 29, 20252,031.802,035.002,021.902,032.492,032.490.04%4,810
Oct 28, 20252,050.002,060.002,023.502,031.732,031.730.84%15,020
Oct 27, 20252,015.702,027.502,005.302,014.852,014.85-0.39%6,810
Oct 24, 20252,040.002,043.202,019.702,022.712,022.71-1.50%5,860
Oct 23, 20252,069.502,069.502,025.002,053.442,053.44-0.55%13,250
Oct 22, 20252,100.002,120.002,050.002,064.712,064.71-9.78%128,170
Oct 21, 20252,287.702,300.002,279.002,288.552,288.550.24%70,720
Oct 20, 20252,245.002,293.402,245.002,283.002,283.003.51%11,600
Oct 17, 20252,198.032,205.602,172.202,205.602,205.601.64%490
Oct 16, 20252,202.002,208.032,170.002,170.002,170.00-2.36%7,050
Oct 15, 20252,245.002,245.002,221.712,222.482,222.48-1.72%1,680
Oct 14, 20252,260.002,261.262,260.002,261.262,261.260.28%1,210
Oct 13, 20252,270.802,270.802,250.002,255.042,255.04-0.70%22,160
Oct 10, 20252,275.002,303.002,270.882,270.882,270.88-0.03%10,210
Oct 9, 20252,255.632,274.302,255.202,271.502,271.501.86%25,180
Oct 8, 20252,208.282,234.602,208.282,230.102,230.101.83%2,410
Oct 7, 20252,168.002,190.032,168.002,190.032,190.033.00%10,730
Oct 6, 20252,132.602,132.602,116.002,126.312,126.310.32%3,000
Oct 3, 20252,123.102,123.102,109.002,119.452,119.45-0.98%3,670
Oct 2, 20252,106.422,145.702,099.502,140.502,140.50-0.45%4,040
Oct 1, 20252,130.702,162.302,130.702,150.242,150.24-1.49%31,660
Sep 30, 20252,181.322,182.702,172.202,182.702,182.70-1.14%600
Sep 29, 20252,226.002,226.002,207.902,207.902,207.90-0.86%5,680
Sep 26, 20252,222.502,227.162,217.502,227.162,227.16-0.42%370
Sep 25, 20252,235.102,240.002,232.502,236.502,236.501.13%810
Sep 24, 20252,217.002,217.002,210.002,211.602,211.60-0.67%500
Sep 23, 20252,226.622,226.622,222.002,226.622,226.62-1.04%1,110
Sep 22, 20252,255.002,264.002,250.002,250.002,250.00-0.04%720
Sep 19, 20252,247.502,255.002,246.602,251.002,251.001.47%2,960
Sep 18, 20252,256.402,261.772,218.402,218.402,218.40-1.32%4,320
Sep 17, 20252,210.002,252.902,210.002,248.102,248.101.73%1,920
Sep 15, 20252,177.802,211.502,177.802,209.822,209.821.16%2,460
Sep 12, 20252,220.002,220.002,184.502,184.502,184.50-2.01%4,440
Sep 11, 20252,295.622,295.622,220.002,229.372,229.37-4.32%5,890
Sep 10, 20252,342.802,342.802,330.002,330.002,330.00-1.15%2,260
Sep 9, 20252,339.322,357.202,330.002,357.202,357.201.88%3,700
Sep 8, 20252,327.002,332.552,313.802,313.802,313.80-0.64%40,400
Sep 5, 20252,325.402,330.702,318.102,328.612,328.61-1.07%2,630
Sep 4, 20252,330.002,354.102,330.002,353.902,353.902.99%6,020
Sep 3, 20252,268.502,285.672,268.502,285.672,285.670.78%1,450
Sep 2, 20252,268.002,268.002,268.002,268.002,268.000.71%230
Aug 29, 20252,249.912,252.102,244.002,252.102,252.10-1.87%1,790
Aug 28, 20252,272.502,295.002,272.502,295.002,295.000.63%3,530
Aug 27, 20252,286.602,286.602,275.812,280.652,280.65-0.43%1,270
Aug 26, 20252,285.002,290.402,285.002,290.402,290.400.07%12,490
Aug 25, 20252,287.002,288.802,287.002,288.802,288.802.41%780
Aug 22, 20252,245.002,245.002,235.002,235.002,235.00-0.53%1,430
Aug 21, 20252,255.802,255.802,247.002,247.002,247.00-0.09%410
Aug 20, 20252,250.002,260.002,240.002,249.002,249.00-1.44%1,360
Aug 19, 20252,244.842,284.742,244.842,281.972,281.97-2.48%1,860
Aug 18, 20252,324.002,345.002,324.002,340.002,340.000.69%1,240
Aug 15, 20252,310.522,326.002,310.522,324.002,324.000.58%810
Aug 14, 20252,302.902,340.552,295.002,310.522,310.521.34%7,050
Aug 13, 20252,275.802,280.002,273.292,280.002,280.000.13%1,260
Aug 12, 20252,284.502,295.002,251.632,277.042,277.040.06%4,280
Aug 11, 20252,245.002,280.502,245.002,275.712,275.710.93%17,890
Aug 8, 20252,238.702,256.502,227.002,254.822,254.822.67%3,610
Aug 7, 20252,205.912,205.912,187.502,196.172,196.170.16%6,870
Aug 6, 20252,171.602,195.102,164.002,192.632,192.632.20%4,880
Aug 5, 20252,208.642,208.642,144.602,145.432,145.43-2.92%2,290
Aug 4, 20252,206.172,209.902,195.902,209.902,209.901.01%3,530
Aug 1, 20252,211.002,216.002,187.852,187.852,187.85-0.67%4,500
Jul 31, 20252,221.802,221.802,201.502,202.602,202.60-0.69%1,810
Jul 30, 20252,212.002,218.002,206.302,218.002,218.001.20%12,030
Jul 29, 20252,204.002,204.002,188.292,191.702,191.70-0.06%3,870
Jul 28, 20252,203.062,217.222,191.492,193.102,193.100.05%2,150
Jul 25, 20252,195.002,198.002,192.102,192.102,192.100.20%10,110
Jul 24, 20252,165.002,192.002,165.002,187.672,187.670.35%6,070
Jul 23, 20252,222.502,222.502,180.102,180.102,180.10-1.91%2,630
Jul 22, 20252,302.392,302.392,222.502,222.502,222.50-3.37%6,780
Jul 21, 20252,250.132,305.002,246.802,300.002,300.001.66%20,950
Jul 18, 20252,298.872,298.872,250.002,262.422,262.42-5.50%21,320
Jul 17, 20252,354.002,395.552,354.002,393.992,393.991.79%35,830
Jul 16, 20252,372.202,373.502,350.002,352.002,352.00-1.21%9,410