Uber Technologies, Inc. (BMV:UBER)
Mexico
· Delayed Price · Currency is MXN 1,651.50
-8.50 (-0.51%)
At close: Dec 4, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,670.00 | 1,684.99 | 1,670.00 | 1,676.55 | - | 1.52% | 2,502 |
| Dec 4, 2025 | 1,650.00 | 1,652.11 | 1,645.00 | 1,651.50 | 1,651.50 | -0.51% | 381 |
| Dec 3, 2025 | 1,629.99 | 1,669.00 | 1,629.99 | 1,660.00 | 1,660.00 | 3.26% | 1,426 |
| Dec 2, 2025 | 1,585.00 | 1,617.01 | 1,585.00 | 1,607.62 | 1,607.62 | 1.18% | 1,264 |
| Dec 1, 2025 | 1,610.00 | 1,610.00 | 1,565.00 | 1,588.90 | 1,588.90 | -0.82% | 309 |
| Nov 28, 2025 | 1,600.00 | 1,609.98 | 1,585.00 | 1,602.00 | 1,602.00 | 1.72% | 1,419 |
| Nov 26, 2025 | 1,550.00 | 1,580.00 | 1,537.00 | 1,574.96 | 1,574.96 | 2.60% | 4,068 |
| Nov 25, 2025 | 1,545.00 | 1,550.44 | 1,521.01 | 1,535.00 | 1,535.00 | -0.58% | 1,149 |
| Nov 24, 2025 | 1,555.00 | 1,570.00 | 1,543.02 | 1,543.99 | 1,543.99 | 0.65% | 6,212 |
| Nov 21, 2025 | 1,540.00 | 1,546.40 | 1,515.00 | 1,534.00 | 1,534.00 | -0.26% | 11,424 |
| Nov 20, 2025 | 1,640.01 | 1,641.00 | 1,529.16 | 1,538.00 | 1,538.00 | -6.52% | 6,383 |
| Nov 19, 2025 | 1,661.99 | 1,661.99 | 1,635.00 | 1,645.21 | 1,645.21 | -1.31% | 16,701 |
| Nov 18, 2025 | 1,670.65 | 1,674.18 | 1,646.01 | 1,667.01 | 1,667.01 | -0.55% | 215 |
| Nov 14, 2025 | 1,664.94 | 1,695.99 | 1,664.94 | 1,676.19 | 1,676.19 | -0.23% | 472 |
| Nov 13, 2025 | 1,697.00 | 1,705.48 | 1,674.00 | 1,680.00 | 1,680.00 | -2.38% | 2,733 |
| Nov 12, 2025 | 1,730.85 | 1,730.85 | 1,700.00 | 1,720.99 | 1,720.99 | 0.47% | 337 |
| Nov 11, 2025 | 1,722.05 | 1,722.05 | 1,700.02 | 1,713.00 | 1,713.00 | -1.04% | 569 |
| Nov 10, 2025 | 1,708.00 | 1,731.00 | 1,705.00 | 1,731.00 | 1,731.00 | 2.89% | 532 |
| Nov 7, 2025 | 1,707.66 | 1,707.66 | 1,671.01 | 1,682.36 | 1,682.36 | -1.62% | 12,314 |
| Nov 6, 2025 | 1,718.48 | 1,721.35 | 1,700.01 | 1,710.01 | 1,710.01 | -1.16% | 3,970 |
| Nov 5, 2025 | 1,767.99 | 1,767.99 | 1,727.97 | 1,730.00 | 1,730.00 | -2.03% | 1,766 |
| Nov 4, 2025 | 1,700.01 | 1,779.98 | 1,680.01 | 1,765.88 | 1,765.88 | -4.63% | 5,504 |
| Nov 3, 2025 | 1,816.00 | 1,852.00 | 1,801.00 | 1,851.62 | 1,851.62 | 2.87% | 9,802 |
| Oct 31, 2025 | 1,809.00 | 1,820.00 | 1,788.01 | 1,800.00 | 1,800.00 | 0.70% | 16,993 |
| Oct 30, 2025 | 1,775.00 | 1,805.00 | 1,757.00 | 1,787.55 | 1,787.55 | 0.72% | 3,220 |
| Oct 29, 2025 | 1,765.00 | 1,777.77 | 1,765.00 | 1,774.76 | 1,774.76 | 0.52% | 7,873 |
| Oct 28, 2025 | 1,785.67 | 1,795.00 | 1,760.00 | 1,765.61 | 1,765.61 | -0.30% | 5,861 |
| Oct 27, 2025 | 1,760.00 | 1,771.00 | 1,739.00 | 1,771.00 | 1,771.00 | 2.02% | 1,081 |
| Oct 24, 2025 | 1,750.02 | 1,751.91 | 1,736.00 | 1,736.00 | 1,736.00 | -0.12% | 6,216 |
| Oct 23, 2025 | 1,712.01 | 1,750.00 | 1,712.01 | 1,738.17 | 1,738.17 | 2.30% | 310 |
| Oct 22, 2025 | 1,714.01 | 1,714.01 | 1,690.00 | 1,699.16 | 1,699.16 | -1.26% | 14,919 |
| Oct 21, 2025 | 1,725.91 | 1,742.00 | 1,720.25 | 1,720.87 | 1,720.87 | -0.37% | 9,301 |
| Oct 20, 2025 | 1,737.00 | 1,737.00 | 1,724.00 | 1,727.31 | 1,727.31 | 2.27% | 174 |
| Oct 17, 2025 | 1,740.79 | 1,740.79 | 1,682.02 | 1,689.01 | 1,689.01 | -0.77% | 997 |
| Oct 16, 2025 | 1,732.60 | 1,733.00 | 1,673.00 | 1,702.14 | 1,702.14 | -1.37% | 29,381 |
| Oct 15, 2025 | 1,769.99 | 1,769.99 | 1,716.00 | 1,725.82 | 1,725.82 | -0.81% | 2,436 |
| Oct 14, 2025 | 1,718.43 | 1,751.45 | 1,718.43 | 1,740.00 | 1,740.00 | - | 2,470 |
| Oct 13, 2025 | 1,742.00 | 1,750.71 | 1,738.99 | 1,740.00 | 1,740.00 | 0.19% | 513 |
| Oct 10, 2025 | 1,774.40 | 1,777.00 | 1,735.00 | 1,736.74 | 1,736.74 | -2.00% | 4,321 |
| Oct 9, 2025 | 1,800.00 | 1,809.99 | 1,767.00 | 1,772.22 | 1,772.22 | -2.30% | 1,590 |
| Oct 8, 2025 | 1,795.00 | 1,830.01 | 1,795.00 | 1,814.00 | 1,814.00 | 0.55% | 4,210 |
| Oct 7, 2025 | 1,834.50 | 1,843.67 | 1,788.00 | 1,804.00 | 1,804.00 | -1.96% | 777 |
| Oct 6, 2025 | 1,767.61 | 1,855.00 | 1,767.61 | 1,840.00 | 1,840.00 | 2.80% | 684 |
| Oct 3, 2025 | 1,769.00 | 1,793.92 | 1,760.81 | 1,789.89 | 1,789.89 | 1.15% | 405 |
| Oct 2, 2025 | 1,763.01 | 1,775.00 | 1,754.00 | 1,769.51 | 1,769.51 | -0.42% | 2,485 |
| Oct 1, 2025 | 1,805.18 | 1,805.18 | 1,776.96 | 1,776.96 | 1,776.96 | -0.67% | 1,212 |
| Sep 30, 2025 | 1,835.00 | 1,835.00 | 1,778.00 | 1,789.00 | 1,789.00 | -1.43% | 3,938 |
| Sep 29, 2025 | 1,845.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1.40% | 821 |
| Sep 26, 2025 | 1,809.30 | 1,809.30 | 1,790.00 | 1,790.00 | 1,790.00 | -0.61% | 1,787 |
| Sep 25, 2025 | 1,760.00 | 1,804.99 | 1,760.00 | 1,801.00 | 1,801.00 | 0.58% | 4,154 |
| Sep 24, 2025 | 1,795.90 | 1,838.00 | 1,790.00 | 1,790.57 | 1,790.57 | -0.30% | 703 |
| Sep 23, 2025 | 1,833.00 | 1,833.00 | 1,795.16 | 1,795.90 | 1,795.90 | -2.10% | 117,804 |
| Sep 22, 2025 | 1,822.00 | 1,874.99 | 1,822.00 | 1,834.39 | 1,834.39 | 1.34% | 17,573 |
| Sep 19, 2025 | 1,755.00 | 1,811.00 | 1,755.00 | 1,810.16 | 1,810.16 | 4.18% | 2,935 |
| Sep 18, 2025 | 1,715.00 | 1,742.99 | 1,715.00 | 1,737.50 | 1,737.50 | 1.75% | 10,441 |
| Sep 17, 2025 | 1,810.05 | 1,810.05 | 1,695.00 | 1,707.58 | 1,707.58 | -5.45% | 6,982 |
| Sep 15, 2025 | 1,790.00 | 1,810.05 | 1,789.00 | 1,806.03 | 1,806.03 | 2.15% | 2,729 |
| Sep 12, 2025 | 1,764.00 | 1,769.00 | 1,764.00 | 1,768.00 | 1,768.00 | 0.23% | 158 |
| Sep 11, 2025 | 1,742.68 | 1,780.00 | 1,742.68 | 1,764.00 | 1,764.00 | 1.00% | 754 |
| Sep 10, 2025 | 1,787.00 | 1,787.00 | 1,745.70 | 1,746.50 | 1,746.50 | -0.43% | 1,581 |
| Sep 9, 2025 | 1,740.00 | 1,764.99 | 1,740.00 | 1,754.01 | 1,754.01 | 1.55% | 695 |
| Sep 8, 2025 | 1,693.17 | 1,760.03 | 1,680.01 | 1,727.22 | 1,727.22 | 1.60% | 1,860 |
| Sep 5, 2025 | 1,716.00 | 1,716.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.56% | 4,657 |
| Sep 4, 2025 | 1,712.00 | 1,727.00 | 1,712.00 | 1,727.00 | 1,727.00 | -0.75% | 1,031 |
| Sep 3, 2025 | 1,730.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.17% | 2,759 |
| Sep 2, 2025 | 1,739.13 | 1,750.00 | 1,734.99 | 1,743.00 | 1,743.00 | 0.87% | 137 |
| Aug 29, 2025 | 1,770.00 | 1,770.00 | 1,710.00 | 1,728.01 | 1,728.01 | -3.36% | 669 |
| Aug 28, 2025 | 1,780.00 | 1,792.00 | 1,756.83 | 1,788.00 | 1,788.00 | 0.45% | 354 |
| Aug 27, 2025 | 1,813.00 | 1,813.50 | 1,780.01 | 1,780.01 | 1,780.01 | -0.96% | 475 |
| Aug 26, 2025 | 1,775.52 | 1,797.30 | 1,775.52 | 1,797.30 | 1,797.30 | 1.23% | 1,611 |
| Aug 25, 2025 | 1,796.90 | 1,805.00 | 1,775.48 | 1,775.48 | 1,775.48 | -2.07% | 2,123 |
| Aug 22, 2025 | 1,801.00 | 1,813.50 | 1,787.00 | 1,813.00 | 1,813.00 | 2.66% | 11,352 |
| Aug 21, 2025 | 1,769.42 | 1,769.42 | 1,758.00 | 1,765.99 | 1,765.99 | 0.06% | 184 |
| Aug 20, 2025 | 1,757.00 | 1,765.00 | 1,727.00 | 1,765.00 | 1,765.00 | -1.44% | 2,936 |
| Aug 19, 2025 | 1,800.00 | 1,815.00 | 1,775.00 | 1,790.78 | 1,790.78 | 1.92% | 1,460 |
| Aug 18, 2025 | 1,737.00 | 1,765.00 | 1,737.00 | 1,757.01 | 1,757.01 | 1.15% | 6,885 |
| Aug 15, 2025 | 1,710.97 | 1,743.67 | 1,710.97 | 1,737.00 | 1,737.00 | 0.70% | 797 |
| Aug 14, 2025 | 1,705.44 | 1,735.00 | 1,702.50 | 1,725.00 | 1,725.00 | 1.47% | 3,249 |
| Aug 13, 2025 | 1,707.98 | 1,713.59 | 1,679.00 | 1,700.00 | 1,700.00 | 0.12% | 1,542 |
| Aug 12, 2025 | 1,710.00 | 1,720.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.12% | 3,824 |
| Aug 11, 2025 | 1,670.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.80% | 513 |
| Aug 8, 2025 | 1,740.00 | 1,740.00 | 1,657.01 | 1,669.99 | 1,669.99 | -3.34% | 943 |
| Aug 7, 2025 | 1,661.01 | 1,728.60 | 1,661.01 | 1,727.77 | 1,727.77 | 4.02% | 1,267 |
| Aug 6, 2025 | 1,707.84 | 1,707.84 | 1,620.00 | 1,661.00 | 1,661.00 | -1.51% | 20,911 |
| Aug 5, 2025 | 1,703.80 | 1,705.50 | 1,685.00 | 1,686.55 | 1,686.55 | 0.63% | 14,811 |
| Aug 4, 2025 | 1,656.00 | 1,676.00 | 1,652.11 | 1,676.00 | 1,676.00 | 2.12% | 11,295 |
| Aug 1, 2025 | 1,625.00 | 1,658.17 | 1,625.00 | 1,641.20 | 1,641.20 | -0.89% | 1,951 |
| Jul 31, 2025 | 1,649.99 | 1,670.00 | 1,649.99 | 1,656.00 | 1,656.00 | 1.47% | 736 |
| Jul 30, 2025 | 1,635.00 | 1,639.90 | 1,628.00 | 1,632.01 | 1,632.01 | 0.12% | 1,171 |
| Jul 29, 2025 | 1,705.12 | 1,705.12 | 1,624.80 | 1,630.00 | 1,630.00 | -3.85% | 12,582 |
| Jul 28, 2025 | 1,691.70 | 1,699.65 | 1,691.60 | 1,695.26 | 1,695.26 | 0.56% | 3,228 |
| Jul 25, 2025 | 1,700.72 | 1,700.72 | 1,678.00 | 1,685.84 | 1,685.84 | -0.54% | 8,890 |
| Jul 24, 2025 | 1,700.00 | 1,725.80 | 1,695.00 | 1,695.00 | 1,695.00 | 1.50% | 9,714 |
| Jul 23, 2025 | 1,705.01 | 1,705.01 | 1,670.00 | 1,670.00 | 1,670.00 | -2.28% | 7,487 |
| Jul 22, 2025 | 1,700.10 | 1,709.38 | 1,691.59 | 1,709.00 | 1,709.00 | 0.51% | 5,898 |
| Jul 21, 2025 | 1,700.00 | 1,707.00 | 1,691.84 | 1,700.39 | 1,700.39 | 0.47% | 5,440 |
| Jul 18, 2025 | 1,695.00 | 1,699.99 | 1,684.24 | 1,692.50 | 1,692.50 | -0.73% | 5,285 |
| Jul 17, 2025 | 1,692.01 | 1,704.99 | 1,692.01 | 1,704.99 | 1,704.99 | 0.47% | 700 |
| Jul 16, 2025 | 1,738.23 | 1,738.23 | 1,680.01 | 1,697.00 | 1,697.00 | -2.05% | 1,385 |
| Jul 15, 2025 | 1,750.00 | 1,750.00 | 1,732.50 | 1,732.50 | 1,732.50 | -1.56% | 6,991 |