United Airlines Holdings, Inc. (BMV:UAL)
Mexico
· Delayed Price · Currency is MXN 1,972.00
+57.00 (2.98%)
At close: Dec 3, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,962.55 | 1,972.00 | 1,962.55 | 1,972.00 | 1,972.00 | 2.98% | 2,288 |
| Dec 2, 2025 | 1,851.28 | 1,917.00 | 1,851.28 | 1,915.00 | 1,915.00 | 1.49% | 578 |
| Nov 28, 2025 | 1,886.96 | 1,886.96 | 1,886.96 | 1,886.96 | 1,886.96 | 0.91% | 9 |
| Nov 26, 2025 | 1,870.01 | 1,870.01 | 1,870.00 | 1,870.00 | 1,870.00 | 2.02% | 474 |
| Nov 25, 2025 | 1,799.00 | 1,833.00 | 1,799.00 | 1,833.00 | 1,833.00 | 6.26% | 850 |
| Nov 21, 2025 | 1,744.00 | 1,744.00 | 1,725.00 | 1,725.00 | 1,725.00 | 3.29% | 104 |
| Nov 20, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 111 |
| Nov 19, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 166 |
| Nov 18, 2025 | 1,662.00 | 1,700.00 | 1,662.00 | 1,690.00 | 1,690.00 | -3.81% | 68 |
| Nov 14, 2025 | 1,757.00 | 1,765.00 | 1,757.00 | 1,757.00 | 1,757.00 | -3.14% | 859 |
| Nov 12, 2025 | 1,805.00 | 1,814.50 | 1,805.00 | 1,814.00 | 1,814.00 | 1.97% | 986 |
| Nov 10, 2025 | 1,847.00 | 1,847.00 | 1,775.00 | 1,779.00 | 1,779.00 | -1.17% | 1,041 |
| Nov 7, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.27% | 13 |
| Nov 6, 2025 | 1,754.00 | 1,760.00 | 1,754.00 | 1,760.00 | 1,760.00 | -2.76% | 4,364 |
| Nov 5, 2025 | 1,776.37 | 1,818.97 | 1,776.37 | 1,810.00 | 1,810.00 | 6.78% | 6,389 |
| Nov 4, 2025 | 1,692.00 | 1,701.00 | 1,692.00 | 1,695.00 | 1,695.00 | -3.14% | 1,141 |
| Nov 3, 2025 | 1,750.01 | 1,750.01 | 1,750.01 | 1,750.01 | 1,750.01 | - | 9 |
| Oct 31, 2025 | 1,754.00 | 1,754.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 680 |
| Oct 29, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.14% | 11 |
| Oct 28, 2025 | 1,780.00 | 1,795.00 | 1,747.50 | 1,747.58 | 1,747.58 | -2.91% | 1,481 |
| Oct 27, 2025 | 1,825.21 | 1,825.21 | 1,800.00 | 1,800.00 | 1,800.00 | -1.23% | 822 |
| Oct 24, 2025 | 1,807.00 | 1,827.71 | 1,795.00 | 1,822.36 | 1,822.36 | 2.96% | 3,716 |
| Oct 23, 2025 | 1,726.47 | 1,771.00 | 1,726.47 | 1,770.00 | 1,770.00 | -0.89% | 1,959 |
| Oct 22, 2025 | 1,842.00 | 1,842.00 | 1,785.84 | 1,785.84 | 1,785.84 | -3.05% | 1,156 |
| Oct 21, 2025 | 1,852.40 | 1,852.40 | 1,840.63 | 1,842.00 | 1,842.00 | -2.02% | 4,353 |
| Oct 20, 2025 | 1,861.00 | 1,880.00 | 1,861.00 | 1,880.00 | 1,880.00 | 2.62% | 733 |
| Oct 17, 2025 | 1,798.71 | 1,832.00 | 1,798.71 | 1,832.00 | 1,832.00 | 2.63% | 535 |
| Oct 16, 2025 | 1,872.00 | 1,923.00 | 1,740.00 | 1,785.00 | 1,785.00 | -7.27% | 960 |
| Oct 15, 2025 | 1,900.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | 0.26% | 913 |
| Oct 14, 2025 | 1,900.76 | 1,920.00 | 1,900.76 | 1,920.00 | 1,920.00 | 5.21% | 249 |
| Oct 13, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | -4.23% | 552 |
| Oct 10, 2025 | 1,845.92 | 1,905.62 | 1,845.92 | 1,905.62 | 1,905.62 | 2.72% | 531 |
| Oct 9, 2025 | 1,880.00 | 1,880.00 | 1,855.20 | 1,855.20 | 1,855.20 | 3.07% | 114 |
| Oct 8, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.41% | 10 |
| Oct 7, 2025 | 1,715.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,775.00 | 1.54% | 156 |
| Oct 2, 2025 | 1,740.00 | 1,760.00 | 1,730.00 | 1,748.00 | 1,748.00 | 1.38% | 68 |
| Oct 1, 2025 | 1,724.20 | 1,724.20 | 1,724.20 | 1,724.20 | 1,724.20 | -4.95% | 34 |
| Sep 29, 2025 | 1,790.00 | 1,814.00 | 1,790.00 | 1,814.00 | 1,814.00 | 0.17% | 4,016 |
| Sep 26, 2025 | 1,860.00 | 1,860.00 | 1,811.00 | 1,811.00 | 1,811.00 | -5.28% | 22 |
| Sep 23, 2025 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | - | 9 |
| Sep 22, 2025 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.21% | 68 |
| Sep 19, 2025 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.10% | 101 |
| Sep 15, 2025 | 1,915.00 | 1,915.00 | 1,901.00 | 1,910.00 | 1,910.00 | -5.21% | 536 |
| Sep 11, 2025 | 2,014.00 | 2,015.00 | 2,014.00 | 2,015.00 | 2,015.00 | 1.28% | 30 |
| Sep 4, 2025 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 1,989.49 | 0.23% | 6 |
| Sep 3, 2025 | 1,992.00 | 1,992.00 | 1,975.95 | 1,985.00 | 1,985.00 | 3.39% | 7,265 |
| Sep 2, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 16 |
| Aug 29, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.04% | 12 |
| Aug 28, 2025 | 1,980.23 | 1,980.23 | 1,960.00 | 1,960.00 | 1,960.00 | 2.49% | 54 |
| Aug 27, 2025 | 1,922.00 | 1,922.00 | 1,890.00 | 1,912.39 | 1,912.39 | -0.50% | 34 |
| Aug 26, 2025 | 1,921.23 | 1,922.00 | 1,921.23 | 1,922.00 | 1,922.00 | 0.04% | 203 |
| Aug 25, 2025 | 1,921.22 | 1,921.22 | 1,921.22 | 1,921.22 | 1,921.22 | 0.25% | 6 |
| Aug 22, 2025 | 1,914.00 | 1,920.00 | 1,900.00 | 1,916.44 | 1,916.44 | 4.72% | 1,335 |
| Aug 21, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | 45 |
| Aug 20, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -3.71% | 151 |
| Aug 19, 2025 | 1,934.00 | 1,940.00 | 1,931.60 | 1,931.60 | 1,931.60 | 0.34% | 719 |
| Aug 18, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1.23% | 389 |
| Aug 15, 2025 | 1,890.00 | 1,901.55 | 1,890.00 | 1,901.55 | 1,901.55 | 2.23% | 141 |
| Aug 14, 2025 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.65% | 60 |
| Aug 13, 2025 | 1,835.00 | 1,847.97 | 1,835.00 | 1,847.97 | 1,847.97 | 1.09% | 184 |
| Aug 12, 2025 | 1,817.27 | 1,827.97 | 1,817.27 | 1,827.97 | 1,827.97 | 8.16% | 840 |
| Aug 11, 2025 | 1,687.00 | 1,690.10 | 1,687.00 | 1,690.10 | 1,690.10 | 1.13% | 2,010 |
| Aug 8, 2025 | 1,671.14 | 1,671.14 | 1,671.14 | 1,671.14 | 1,671.14 | 1.28% | 301 |
| Aug 6, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3.13% | 7,045 |
| Aug 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 17 |
| Aug 1, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 28 |
| Jul 31, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.28% | 7,083 |
| Jul 28, 2025 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 2.50% | 101 |
| Jul 24, 2025 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.06% | 122 |
| Jul 23, 2025 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.47% | 210 |
| Jul 22, 2025 | 1,678.80 | 1,690.00 | 1,678.80 | 1,690.00 | 1,690.00 | -1.74% | 1,320 |
| Jul 21, 2025 | 1,726.99 | 1,727.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.41% | 263 |
| Jul 18, 2025 | 1,710.00 | 1,727.00 | 1,710.00 | 1,727.00 | 1,727.00 | -0.86% | 231 |
| Jul 17, 2025 | 1,749.88 | 1,775.00 | 1,680.00 | 1,742.00 | 1,742.00 | 4.96% | 2,022 |
| Jul 16, 2025 | 1,635.51 | 1,662.99 | 1,628.00 | 1,659.73 | 1,659.73 | 1.79% | 21,760 |
| Jul 15, 2025 | 1,644.00 | 1,644.00 | 1,630.00 | 1,630.54 | 1,630.54 | -1.77% | 503 |
| Jul 14, 2025 | 1,648.00 | 1,660.00 | 1,648.00 | 1,660.00 | 1,660.00 | 0.85% | 3,139 |
| Jul 11, 2025 | 1,694.00 | 1,694.00 | 1,646.00 | 1,646.00 | 1,646.00 | -4.30% | 896 |
| Jul 10, 2025 | 1,650.00 | 1,728.00 | 1,650.00 | 1,720.00 | 1,720.00 | 15.36% | 293 |
| Jul 9, 2025 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | -3.02% | 13 |
| Jul 7, 2025 | 1,550.00 | 1,550.00 | 1,537.49 | 1,537.49 | 1,537.49 | 2.50% | 305 |
| Jul 3, 2025 | 1,532.48 | 1,532.48 | 1,490.00 | 1,500.00 | 1,500.00 | -0.27% | 537 |
| Jul 2, 2025 | 1,515.00 | 1,515.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.27% | 335 |
| Jul 1, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.74% | 53 |
| Jun 30, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.67% | 189 |
| Jun 27, 2025 | 1,500.00 | 1,500.00 | 1,479.00 | 1,500.00 | 1,500.00 | 1.83% | 579 |
| Jun 26, 2025 | 1,473.50 | 1,473.50 | 1,473.00 | 1,473.00 | 1,473.00 | 1.59% | 239 |
| Jun 25, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.68% | 7 |
| Jun 24, 2025 | 1,501.00 | 1,501.00 | 1,482.00 | 1,490.00 | 1,490.00 | 1.36% | 248 |
| Jun 23, 2025 | 1,420.00 | 1,470.00 | 1,380.10 | 1,470.00 | 1,470.00 | 2.87% | 1,039 |
| Jun 20, 2025 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 2.16% | 45 |
| Jun 17, 2025 | 1,406.10 | 1,406.10 | 1,389.82 | 1,398.74 | 1,398.74 | -0.09% | 51 |
| Jun 13, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.50% | 413 |
| Jun 12, 2025 | 1,438.00 | 1,466.00 | 1,436.00 | 1,466.00 | 1,466.00 | -1.61% | 4,462 |
| Jun 11, 2025 | 1,550.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,490.00 | -8.17% | 614 |
| Jun 9, 2025 | 1,613.00 | 1,622.50 | 1,613.00 | 1,622.50 | 1,622.50 | 2.20% | 494 |
| Jun 6, 2025 | 1,585.00 | 1,587.50 | 1,579.02 | 1,587.50 | 1,587.50 | 2.42% | 789 |
| Jun 5, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.90% | 33 |
| Jun 4, 2025 | 1,552.50 | 1,564.00 | 1,552.50 | 1,564.00 | 1,564.00 | 0.26% | 5,281 |
| Jun 3, 2025 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 1,560.00 | 0.93% | 77 |