Virgin Galactic Holdings, Inc. (BMV:SPCE)
Mexico
· Delayed Price · Currency is MXN 78.57
-1.90 (-2.36%)
At close: Dec 5, 2025
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.00 | 81.00 | 77.50 | 78.50 | 78.50 | -2.45% | 4,743 |
| Dec 4, 2025 | 78.00 | 81.60 | 77.80 | 80.47 | 80.47 | 2.05% | 3,800 |
| Dec 3, 2025 | 74.00 | 78.85 | 74.00 | 78.85 | 78.85 | 9.51% | 9,223 |
| Dec 2, 2025 | 72.00 | 73.05 | 72.00 | 72.00 | 72.00 | 4.35% | 2,964 |
| Dec 1, 2025 | 70.78 | 71.00 | 68.23 | 69.00 | 69.00 | -1.43% | 674 |
| Nov 28, 2025 | 68.99 | 71.25 | 68.66 | 70.00 | 70.00 | 3.52% | 12,956 |
| Nov 27, 2025 | 68.98 | 68.98 | 67.62 | 67.62 | 67.62 | -0.56% | 300 |
| Nov 26, 2025 | 64.80 | 68.00 | 64.61 | 68.00 | 68.00 | 6.25% | 25,442 |
| Nov 25, 2025 | 63.00 | 64.00 | 62.50 | 64.00 | 64.00 | 5.35% | 1,883 |
| Nov 24, 2025 | 62.83 | 62.83 | 60.31 | 60.75 | 60.75 | -2.80% | 2,226 |
| Nov 21, 2025 | 63.40 | 63.40 | 60.00 | 62.50 | 62.50 | -1.59% | 13,140 |
| Nov 20, 2025 | 65.77 | 69.00 | 63.50 | 63.51 | 63.51 | 1.05% | 54,546 |
| Nov 19, 2025 | 64.90 | 65.15 | 62.85 | 62.85 | 62.85 | -2.41% | 23,304 |
| Nov 18, 2025 | 65.29 | 65.58 | 62.00 | 64.40 | 64.40 | -3.78% | 24,240 |
| Nov 14, 2025 | 61.50 | 69.00 | 60.88 | 66.93 | 66.93 | 9.20% | 46,612 |
| Nov 13, 2025 | 67.40 | 67.40 | 60.63 | 61.29 | 61.29 | -7.14% | 67,073 |
| Nov 12, 2025 | 69.95 | 69.95 | 65.96 | 66.00 | 66.00 | -2.21% | 8,647 |
| Nov 11, 2025 | 65.69 | 67.49 | 64.50 | 67.49 | 67.49 | 1.95% | 4,802 |
| Nov 10, 2025 | 67.00 | 68.84 | 66.00 | 66.20 | 66.20 | 0.30% | 5,188 |
| Nov 7, 2025 | 66.50 | 66.50 | 62.11 | 66.00 | 66.00 | -1.40% | 7,623 |
| Nov 6, 2025 | 67.40 | 68.24 | 66.51 | 66.94 | 66.94 | -1.56% | 4,035 |
| Nov 5, 2025 | 67.15 | 68.50 | 65.00 | 68.00 | 68.00 | 3.12% | 22,560 |
| Nov 4, 2025 | 66.80 | 67.78 | 65.50 | 65.94 | 65.94 | -2.08% | 28,749 |
| Nov 3, 2025 | 72.80 | 72.80 | 67.00 | 67.34 | 67.34 | -7.75% | 4,305 |
| Oct 31, 2025 | 71.33 | 76.09 | 70.97 | 73.00 | 73.00 | 1.39% | 6,943 |
| Oct 30, 2025 | 72.45 | 73.43 | 72.00 | 72.00 | 72.00 | -3.16% | 1,202 |
| Oct 29, 2025 | 74.95 | 75.48 | 74.34 | 74.35 | 74.35 | 1.02% | 2,059 |
| Oct 28, 2025 | 77.00 | 77.00 | 73.60 | 73.60 | 73.60 | -3.84% | 686 |
| Oct 27, 2025 | 75.40 | 77.38 | 73.87 | 76.54 | 76.54 | 4.12% | 1,901 |
| Oct 24, 2025 | 74.00 | 78.77 | 73.46 | 73.51 | 73.51 | 0.04% | 2,638 |
| Oct 23, 2025 | 68.84 | 73.48 | 68.84 | 73.48 | 73.48 | 7.52% | 22,539 |
| Oct 22, 2025 | 71.00 | 71.10 | 65.74 | 68.34 | 68.34 | -4.94% | 26,334 |
| Oct 21, 2025 | 75.00 | 75.00 | 71.76 | 71.89 | 71.89 | -5.82% | 6,192 |
| Oct 20, 2025 | 75.47 | 77.16 | 74.58 | 76.33 | 76.33 | 2.39% | 9,163 |
| Oct 17, 2025 | 80.00 | 82.00 | 74.43 | 74.55 | 74.55 | -8.42% | 13,078 |
| Oct 16, 2025 | 84.99 | 94.00 | 80.51 | 81.40 | 81.40 | -4.12% | 4,035 |
| Oct 15, 2025 | 86.13 | 91.00 | 83.16 | 84.90 | 84.90 | 1.86% | 13,260 |
| Oct 14, 2025 | 75.23 | 85.89 | 75.12 | 83.35 | 83.35 | 4.11% | 17,648 |
| Oct 13, 2025 | 76.00 | 80.21 | 73.50 | 80.06 | 80.06 | 6.12% | 13,196 |
| Oct 10, 2025 | 76.00 | 86.00 | 75.00 | 75.44 | 75.44 | 0.83% | 34,251 |
| Oct 9, 2025 | 76.72 | 76.80 | 74.20 | 74.82 | 74.82 | 0.50% | 409 |
| Oct 8, 2025 | 75.30 | 80.00 | 73.50 | 74.45 | 74.45 | 1.07% | 7,552 |
| Oct 7, 2025 | 77.00 | 85.00 | 72.07 | 73.66 | 73.66 | -1.81% | 24,947 |
| Oct 6, 2025 | 78.31 | 80.00 | 74.95 | 75.02 | 75.02 | -4.68% | 2,587 |
| Oct 3, 2025 | 73.00 | 80.30 | 73.00 | 78.70 | 78.70 | 6.64% | 85,224 |
| Oct 2, 2025 | 72.00 | 75.00 | 71.00 | 73.80 | 73.80 | 5.13% | 2,914 |
| Oct 1, 2025 | 70.50 | 75.00 | 70.20 | 70.20 | 70.20 | -1.17% | 11,620 |
| Sep 30, 2025 | 64.45 | 71.14 | 64.45 | 71.03 | 71.03 | 10.21% | 15,263 |
| Sep 29, 2025 | 63.00 | 64.46 | 61.70 | 64.45 | 64.45 | 3.12% | 4,496 |
| Sep 26, 2025 | 63.89 | 64.75 | 61.67 | 62.50 | 62.50 | -2.18% | 1,281 |
| Sep 25, 2025 | 67.98 | 67.98 | 62.98 | 63.89 | 63.89 | -7.83% | 13,318 |
| Sep 24, 2025 | 73.10 | 73.10 | 68.18 | 69.32 | 69.32 | 1.18% | 3,025 |
| Sep 23, 2025 | 62.50 | 73.00 | 62.50 | 68.51 | 68.51 | 10.50% | 18,504 |
| Sep 22, 2025 | 60.90 | 64.49 | 60.90 | 62.00 | 62.00 | 2.62% | 5,200 |
| Sep 19, 2025 | 60.00 | 61.30 | 60.00 | 60.42 | 60.42 | -0.17% | 18,485 |
| Sep 18, 2025 | 61.10 | 61.10 | 59.85 | 60.52 | 60.52 | 0.95% | 219 |
| Sep 17, 2025 | 58.00 | 62.90 | 58.00 | 59.95 | 59.95 | -0.73% | 6,351 |
| Sep 15, 2025 | 63.00 | 63.00 | 59.58 | 60.39 | 60.39 | -1.50% | 7,799 |
| Sep 12, 2025 | 63.10 | 63.10 | 60.86 | 61.31 | 61.31 | 1.10% | 2,721 |
| Sep 11, 2025 | 60.12 | 62.49 | 60.10 | 60.64 | 60.64 | 3.43% | 6,547 |
| Sep 10, 2025 | 59.50 | 59.50 | 58.20 | 58.63 | 58.63 | -1.38% | 768 |
| Sep 9, 2025 | 60.60 | 60.60 | 58.75 | 59.45 | 59.45 | -2.54% | 3,348 |
| Sep 8, 2025 | 59.84 | 61.90 | 59.84 | 61.00 | 61.00 | 1.33% | 906 |
| Sep 5, 2025 | 57.50 | 60.20 | 57.50 | 60.20 | 60.20 | 4.41% | 3,619 |
| Sep 4, 2025 | 57.64 | 57.80 | 57.28 | 57.66 | 57.66 | -0.76% | 2,065 |
| Sep 3, 2025 | 58.20 | 58.20 | 57.25 | 58.10 | 58.10 | 0.82% | 1,022 |
| Sep 2, 2025 | 58.27 | 58.27 | 55.94 | 57.63 | 57.63 | -4.74% | 2,601 |
| Sep 1, 2025 | 58.27 | 60.50 | 58.00 | 60.50 | 60.50 | 4.35% | 67 |
| Aug 29, 2025 | 58.67 | 58.67 | 57.06 | 57.98 | 57.98 | -0.24% | 4,971 |
| Aug 28, 2025 | 57.20 | 58.88 | 56.91 | 58.12 | 58.12 | 0.73% | 2,032 |
| Aug 27, 2025 | 59.00 | 59.00 | 57.42 | 57.70 | 57.70 | -2.02% | 3,528 |
| Aug 26, 2025 | 61.00 | 61.00 | 58.58 | 58.89 | 58.89 | -4.97% | 2,059 |
| Aug 25, 2025 | 60.00 | 64.16 | 59.30 | 61.97 | 61.97 | 6.84% | 16,461 |
| Aug 22, 2025 | 59.00 | 59.00 | 56.96 | 58.00 | 58.00 | 4.24% | 10,694 |
| Aug 21, 2025 | 55.80 | 56.11 | 55.50 | 55.64 | 55.64 | -0.29% | 4,910 |
| Aug 20, 2025 | 57.35 | 57.35 | 55.80 | 55.80 | 55.80 | -0.36% | 1,628 |
| Aug 19, 2025 | 57.00 | 57.00 | 55.18 | 56.00 | 56.00 | -0.32% | 3,210 |
| Aug 18, 2025 | 57.00 | 57.28 | 56.15 | 56.18 | 56.18 | -0.23% | 2,147 |
| Aug 15, 2025 | 57.15 | 57.19 | 55.95 | 56.31 | 56.31 | -0.72% | 2,155 |
| Aug 14, 2025 | 56.93 | 57.00 | 55.40 | 56.72 | 56.72 | 0.57% | 6,749 |
| Aug 13, 2025 | 57.00 | 57.00 | 54.60 | 56.40 | 56.40 | 1.71% | 7,387 |
| Aug 12, 2025 | 56.64 | 56.64 | 54.80 | 55.45 | 55.45 | -0.40% | 2,573 |
| Aug 11, 2025 | 57.77 | 57.77 | 54.90 | 55.67 | 55.67 | -3.64% | 8,836 |
| Aug 8, 2025 | 63.80 | 63.80 | 57.40 | 57.77 | 57.77 | -10.66% | 9,993 |
| Aug 7, 2025 | 70.02 | 70.02 | 63.87 | 64.66 | 64.66 | -8.67% | 9,428 |
| Aug 6, 2025 | 71.15 | 72.06 | 69.82 | 70.80 | 70.80 | -4.76% | 1,629 |
| Aug 5, 2025 | 74.30 | 74.34 | 73.20 | 74.34 | 74.34 | 0.80% | 1,117 |
| Aug 4, 2025 | 71.83 | 73.80 | 71.04 | 73.75 | 73.75 | 4.91% | 3,141 |
| Aug 1, 2025 | 67.50 | 70.82 | 67.50 | 70.30 | 70.30 | -0.99% | 890 |
| Jul 31, 2025 | 70.68 | 71.90 | 69.95 | 71.00 | 71.00 | 2.94% | 1,250 |
| Jul 30, 2025 | 71.64 | 71.64 | 68.29 | 68.97 | 68.97 | -1.77% | 2,058 |
| Jul 29, 2025 | 73.00 | 73.00 | 68.70 | 70.21 | 70.21 | -4.45% | 11,536 |
| Jul 28, 2025 | 76.62 | 76.62 | 73.00 | 73.48 | 73.48 | -4.58% | 5,622 |
| Jul 25, 2025 | 78.00 | 78.00 | 75.31 | 77.01 | 77.01 | -3.74% | 1,399 |
| Jul 24, 2025 | 82.51 | 82.51 | 78.75 | 80.00 | 80.00 | -1.67% | 3,807 |
| Jul 23, 2025 | 75.20 | 85.63 | 75.20 | 81.36 | 81.36 | 8.77% | 18,533 |
| Jul 22, 2025 | 80.37 | 82.50 | 73.48 | 74.80 | 74.80 | -6.48% | 13,821 |
| Jul 21, 2025 | 76.00 | 81.00 | 74.69 | 79.98 | 79.98 | 10.36% | 23,370 |
| Jul 18, 2025 | 69.99 | 77.16 | 67.39 | 72.47 | 72.47 | 3.01% | 24,015 |
| Jul 17, 2025 | 64.48 | 77.19 | 64.48 | 70.35 | 70.35 | 15.52% | 37,835 |