Snap Inc. (BMV:SNAP)
Mexico
· Delayed Price · Currency is MXN 95.92
+1.44 (1.52%)
At close: Mar 5, 2026
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.90 | 96.90 | 93.00 | 93.00 | 93.00 | -1.57% | 1,017 |
| Mar 4, 2026 | 91.00 | 96.00 | 91.00 | 94.48 | 94.48 | 1.59% | 3,016 |
| Mar 3, 2026 | 93.09 | 93.09 | 91.30 | 93.00 | 93.00 | 3.33% | 41 |
| Mar 2, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 3,109 |
| Feb 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.99% | 783 |
| Feb 26, 2026 | 90.20 | 91.26 | 88.88 | 88.88 | 88.88 | 2.16% | 268 |
| Feb 25, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 2.35% | 68 |
| Feb 23, 2026 | 87.60 | 87.80 | 85.00 | 85.00 | 85.00 | -3.41% | 667 |
| Feb 20, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2.03% | 114,591 |
| Feb 19, 2026 | 84.50 | 86.25 | 83.10 | 86.25 | 86.25 | 2.68% | 3,806 |
| Feb 18, 2026 | 80.52 | 84.00 | 80.52 | 84.00 | 84.00 | 2.44% | 30 |
| Feb 17, 2026 | 81.00 | 82.00 | 80.60 | 82.00 | 82.00 | -1.44% | 738 |
| Feb 13, 2026 | 84.00 | 84.00 | 83.00 | 83.20 | 83.20 | -0.95% | 88 |
| Feb 12, 2026 | 85.11 | 86.00 | 82.00 | 84.00 | 84.00 | -2.33% | 1,770 |
| Feb 11, 2026 | 90.10 | 90.10 | 86.00 | 86.00 | 86.00 | -4.81% | 98 |
| Feb 10, 2026 | 92.70 | 92.70 | 90.00 | 90.35 | 90.35 | 0.39% | 420 |
| Feb 9, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 6,176 |
| Feb 6, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | - | 1,217 |
| Feb 5, 2026 | 98.00 | 98.00 | 90.00 | 90.00 | 90.00 | -13.33% | 3,213 |
| Feb 4, 2026 | 105.10 | 106.00 | 102.60 | 103.84 | 103.84 | -1.67% | 15,513 |
| Feb 3, 2026 | 118.00 | 118.00 | 104.50 | 105.60 | 105.60 | -13.02% | 549 |
| Jan 30, 2026 | 122.00 | 122.00 | 121.41 | 121.41 | 121.41 | -2.09% | 497 |
| Jan 29, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -5.34% | 3,143 |
| Jan 28, 2026 | 131.71 | 131.71 | 131.00 | 131.00 | 131.00 | -0.76% | 1,226 |
| Jan 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.66% | 11 |
| Jan 23, 2026 | 133.00 | 133.00 | 132.88 | 132.88 | 132.88 | -0.84% | 20 |
| Jan 22, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 3.24% | 2,017 |
| Jan 21, 2026 | 128.90 | 129.80 | 128.90 | 129.80 | 129.80 | 0.70% | 115 |
| Jan 20, 2026 | 130.50 | 130.50 | 128.90 | 128.90 | 128.90 | -3.81% | 22,716 |
| Jan 16, 2026 | 136.00 | 136.00 | 134.00 | 134.01 | 134.01 | -2.89% | 494 |
| Jan 15, 2026 | 137.90 | 139.00 | 136.00 | 138.00 | 138.00 | -1.43% | 406 |
| Jan 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.78% | 120 |
| Jan 13, 2026 | 147.10 | 147.10 | 144.00 | 144.00 | 144.00 | -2.08% | 69 |
| Jan 12, 2026 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | -3.95% | 47,205 |
| Jan 8, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -4.31% | 471 |
| Jan 7, 2026 | 161.00 | 161.50 | 160.00 | 160.00 | 160.00 | 1.91% | 1,224 |
| Jan 6, 2026 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 5.02% | 25,286 |
| Jan 5, 2026 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | 2.54% | 739 |
| Jan 2, 2026 | 147.00 | 147.00 | 144.00 | 145.79 | 145.79 | -0.14% | 1,287 |
| Dec 31, 2025 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 291 |
| Dec 30, 2025 | 142.30 | 145.00 | 142.30 | 145.00 | 145.00 | 1.75% | 362 |
| Dec 29, 2025 | 142.00 | 142.50 | 142.00 | 142.50 | 142.50 | 1.79% | 22 |
| Dec 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 30 |
| Dec 23, 2025 | 139.80 | 139.80 | 139.00 | 139.00 | 139.00 | -1.10% | 60 |
| Dec 22, 2025 | 138.39 | 140.70 | 138.39 | 140.55 | 140.55 | 3.73% | 85,377 |
| Dec 19, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -0.96% | 46 |
| Dec 18, 2025 | 136.81 | 136.81 | 136.80 | 136.81 | 136.81 | 0.01% | 12 |
| Dec 17, 2025 | 138.00 | 138.00 | 136.80 | 136.80 | 136.80 | 3.64% | 364 |
| Dec 16, 2025 | 129.90 | 132.00 | 128.00 | 132.00 | 132.00 | 0.73% | 1,408 |
| Dec 15, 2025 | 135.32 | 135.32 | 131.04 | 131.04 | 131.04 | -5.52% | 12,424 |
| Dec 11, 2025 | 140.00 | 140.00 | 138.70 | 138.70 | 138.70 | -1.81% | 875 |
| Dec 10, 2025 | 147.00 | 147.00 | 141.25 | 141.25 | 141.25 | -3.25% | 25 |
| Dec 8, 2025 | 145.80 | 146.00 | 145.80 | 146.00 | 146.00 | 0.76% | 126 |
| Dec 5, 2025 | 142.00 | 145.00 | 142.00 | 144.90 | 144.90 | 2.77% | 193 |
| Dec 4, 2025 | 139.50 | 141.00 | 139.50 | 141.00 | 141.00 | 1.08% | 185 |
| Dec 3, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | 44 |
| Dec 2, 2025 | 139.10 | 139.50 | 139.10 | 139.50 | 139.50 | -0.36% | 40 |
| Nov 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.21% | 200 |
| Nov 26, 2025 | 142.00 | 142.00 | 140.30 | 140.30 | 140.30 | 0.14% | 599 |
| Nov 25, 2025 | 142.00 | 142.00 | 140.10 | 140.10 | 140.10 | -2.03% | 1,432 |
| Nov 24, 2025 | 142.50 | 145.00 | 142.50 | 143.00 | 143.00 | - | 8,686 |
| Nov 21, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | -2.05% | 169 |
| Nov 20, 2025 | 147.00 | 147.00 | 144.40 | 146.00 | 146.00 | -1.35% | 3,768 |
| Nov 19, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -4.52% | 68 |
| Nov 14, 2025 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | -1.90% | 25 |
| Nov 13, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | -4.47% | 92 |
| Nov 12, 2025 | 161.11 | 165.80 | 161.11 | 165.40 | 165.40 | 2.66% | 7,729 |
| Nov 11, 2025 | 158.00 | 161.11 | 158.00 | 161.11 | 161.11 | 1.97% | 1,241 |
| Nov 10, 2025 | 151.50 | 160.99 | 151.50 | 158.00 | 158.00 | 4.29% | 22,911 |
| Nov 7, 2025 | 149.50 | 151.50 | 148.80 | 151.50 | 151.50 | 1.81% | 18,563 |
| Nov 6, 2025 | 150.50 | 158.00 | 148.80 | 148.80 | 148.80 | 10.18% | 11,750 |
| Nov 5, 2025 | 138.00 | 140.00 | 135.00 | 135.05 | 135.05 | -3.56% | 35,819 |
| Nov 4, 2025 | 141.72 | 142.50 | 140.00 | 140.03 | 140.03 | -2.76% | 214 |
| Nov 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.35% | 1,391 |
| Oct 31, 2025 | 144.00 | 144.50 | 144.00 | 144.50 | 144.50 | 2.07% | 116 |
| Oct 30, 2025 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | -2.37% | 174 |
| Oct 29, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.05% | 297 |
| Oct 28, 2025 | 144.00 | 145.00 | 143.50 | 143.50 | 143.50 | -2.38% | 322 |
| Oct 27, 2025 | 147.25 | 147.55 | 146.80 | 147.00 | 147.00 | -0.54% | 4,300 |
| Oct 24, 2025 | 145.00 | 147.80 | 145.00 | 147.80 | 147.80 | 3.36% | 1,140 |
| Oct 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.04% | 12 |
| Oct 21, 2025 | 145.00 | 145.00 | 144.51 | 144.51 | 144.51 | 1.06% | 55 |
| Oct 20, 2025 | 143.00 | 143.10 | 141.00 | 143.00 | 143.00 | 1.06% | 16,535 |
| Oct 17, 2025 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | -1.26% | 2,827 |
| Oct 16, 2025 | 146.80 | 146.80 | 143.30 | 143.30 | 143.30 | -1.17% | 2,537 |
| Oct 15, 2025 | 144.05 | 145.00 | 144.05 | 145.00 | 145.00 | -0.68% | 43 |
| Oct 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 12 |
| Oct 13, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 0.69% | 2,184 |
| Oct 10, 2025 | 155.50 | 156.00 | 145.00 | 145.00 | 145.00 | -6.45% | 3,460 |
| Oct 9, 2025 | 154.50 | 155.00 | 154.50 | 155.00 | 155.00 | 0.97% | 18 |
| Oct 8, 2025 | 152.50 | 154.00 | 152.50 | 153.51 | 153.51 | 1.66% | 6,307 |
| Oct 7, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | -3.21% | 1,857 |
| Oct 6, 2025 | 155.00 | 162.00 | 155.00 | 156.01 | 156.01 | -0.01% | 542 |
| Oct 3, 2025 | 153.00 | 159.50 | 153.00 | 156.03 | 156.03 | 3.34% | 1,639 |
| Oct 2, 2025 | 147.55 | 151.00 | 145.50 | 150.99 | 150.99 | 6.38% | 2,546 |
| Oct 1, 2025 | 138.00 | 144.09 | 138.00 | 141.93 | 141.93 | 1.38% | 2,750 |
| Sep 30, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -10.26% | 2,806 |
| Sep 29, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 4.00% | 298 |
| Sep 26, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 152 |
| Sep 25, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.33% | 65 |