Snap Inc. (BMV:SNAP)
Mexico
· Delayed Price · Currency is MXN 141.00
+1.50 (1.08%)
At close: Dec 4, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 156.95 | 156.95 | 150.00 | 151.50 | 151.50 | -3.47% | 1,197 |
| Sep 23, 2025 | 153.50 | 161.85 | 150.00 | 156.95 | 156.95 | -0.03% | 3,927 |
| Sep 22, 2025 | 159.00 | 163.60 | 156.40 | 157.00 | 157.00 | 5.02% | 6,917 |
| Sep 19, 2025 | 153.00 | 153.00 | 148.00 | 149.50 | 149.50 | -3.55% | 1,282 |
| Sep 18, 2025 | 154.00 | 155.00 | 150.99 | 155.00 | 155.00 | 5.80% | 10,512 |
| Sep 17, 2025 | 140.00 | 149.00 | 139.71 | 146.50 | 146.50 | 6.16% | 11,057 |
| Sep 15, 2025 | 136.99 | 140.00 | 136.99 | 138.00 | 138.00 | 2.22% | 2,624 |
| Sep 12, 2025 | 132.50 | 135.00 | 132.50 | 135.00 | 135.00 | - | 2,978 |
| Sep 11, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 2.27% | 2,299 |
| Sep 10, 2025 | 133.01 | 133.30 | 131.24 | 132.00 | 132.00 | -2.45% | 1,364 |
| Sep 9, 2025 | 135.00 | 135.32 | 135.00 | 135.32 | 135.32 | 1.47% | 490 |
| Sep 8, 2025 | 134.00 | 134.00 | 133.36 | 133.36 | 133.36 | -2.30% | 208 |
| Sep 5, 2025 | 132.50 | 136.84 | 132.50 | 136.50 | 136.50 | 2.63% | 254 |
| Sep 4, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.85% | 368 |
| Sep 3, 2025 | 137.50 | 137.79 | 135.50 | 135.50 | 135.50 | -1.30% | 276 |
| Sep 2, 2025 | 131.03 | 137.28 | 131.03 | 137.28 | 137.28 | 3.10% | 557 |
| Sep 1, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 0.12% | 10 |
| Aug 29, 2025 | 132.50 | 136.29 | 132.50 | 132.99 | 132.99 | 0.37% | 4,623 |
| Aug 28, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 1.30% | 194 |
| Aug 27, 2025 | 132.00 | 132.15 | 130.80 | 130.80 | 130.80 | -0.15% | 2,069 |
| Aug 26, 2025 | 132.80 | 132.80 | 130.50 | 131.00 | 131.00 | -0.24% | 394 |
| Aug 25, 2025 | 134.00 | 134.00 | 131.23 | 131.31 | 131.31 | -1.92% | 1,794 |
| Aug 22, 2025 | 134.00 | 134.12 | 133.30 | 133.88 | 133.88 | 0.66% | 7,364 |
| Aug 21, 2025 | 134.00 | 134.00 | 132.42 | 133.00 | 133.00 | -2.21% | 1,655 |
| Aug 20, 2025 | 132.50 | 136.00 | 132.00 | 136.00 | 136.00 | 0.74% | 981 |
| Aug 19, 2025 | 136.68 | 136.68 | 135.00 | 135.00 | 135.00 | -2.27% | 684 |
| Aug 18, 2025 | 134.50 | 138.16 | 134.50 | 138.14 | 138.14 | 3.09% | 4,451 |
| Aug 15, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 0.60% | 1,360 |
| Aug 14, 2025 | 136.00 | 136.00 | 133.20 | 133.20 | 133.20 | -2.49% | 4,361 |
| Aug 13, 2025 | 135.92 | 136.60 | 135.92 | 136.60 | 136.60 | 1.94% | 10,439 |
| Aug 12, 2025 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.20% | 154 |
| Aug 11, 2025 | 138.70 | 138.70 | 134.00 | 134.27 | 134.27 | -2.70% | 5,553 |
| Aug 8, 2025 | 140.00 | 140.00 | 137.50 | 138.00 | 138.00 | -1.78% | 3,466 |
| Aug 7, 2025 | 145.00 | 147.00 | 139.80 | 140.50 | 140.50 | -2.51% | 983 |
| Aug 6, 2025 | 150.00 | 150.00 | 138.00 | 144.11 | 144.11 | -18.06% | 4,009 |
| Aug 5, 2025 | 178.00 | 178.00 | 175.15 | 175.88 | 175.88 | -1.19% | 19,095 |
| Aug 4, 2025 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 4.71% | 124 |
| Aug 1, 2025 | 168.50 | 173.00 | 168.50 | 170.00 | 170.00 | -6.08% | 488 |
| Jul 29, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.58% | 6 |
| Jul 28, 2025 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | -0.57% | 14 |
| Jul 24, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -3.21% | 143 |
| Jul 23, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -3.11% | 13 |
| Jul 22, 2025 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 1.58% | 158 |
| Jul 21, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.60% | 147 |
| Jul 18, 2025 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.10% | 465 |
| Jul 17, 2025 | 185.00 | 189.10 | 184.90 | 186.82 | 186.82 | 4.25% | 3,687 |
| Jul 16, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.67% | 1,406 |
| Jul 15, 2025 | 180.00 | 180.80 | 178.00 | 178.00 | 178.00 | - | 8,320 |
| Jul 14, 2025 | 171.90 | 179.00 | 171.90 | 178.00 | 178.00 | 3.40% | 4,464 |
| Jul 10, 2025 | 171.48 | 172.14 | 171.48 | 172.14 | 172.14 | 0.87% | 1,155 |
| Jul 9, 2025 | 170.65 | 170.65 | 170.00 | 170.65 | 170.65 | -1.02% | 1,576 |
| Jul 8, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -1.91% | 600 |
| Jul 3, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0.06% | 5 |