Galaxy Digital Inc. (BMV:GLXY)
Mexico
· Delayed Price · Currency is MXN 474.00
-0.98 (-0.21%)
At close: Dec 3, 2025
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | 8.12% | 130 |
| Dec 3, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -0.21% | 22 |
| Dec 2, 2025 | 474.98 | 474.98 | 474.98 | 474.98 | 474.98 | -2.13% | 1,428 |
| Nov 26, 2025 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | 4.52% | 112 |
| Nov 25, 2025 | 450.00 | 475.00 | 450.00 | 464.30 | 464.30 | 2.04% | 665 |
| Nov 24, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 5.76% | 382 |
| Nov 21, 2025 | 460.00 | 460.00 | 430.20 | 430.20 | 430.20 | -6.88% | 197 |
| Nov 20, 2025 | 450.00 | 470.00 | 450.00 | 462.00 | 462.00 | -1.70% | 14,690 |
| Nov 19, 2025 | 474.50 | 474.50 | 470.00 | 470.00 | 470.00 | -0.42% | 743 |
| Nov 18, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -5.60% | 111 |
| Nov 14, 2025 | 505.60 | 505.60 | 495.00 | 500.00 | 500.00 | -1.11% | 417 |
| Nov 13, 2025 | 518.00 | 518.00 | 505.60 | 505.60 | 505.60 | -9.23% | 235 |
| Nov 12, 2025 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | -4.62% | 88 |
| Nov 10, 2025 | 590.76 | 590.76 | 584.00 | 584.00 | 584.00 | 6.76% | 177 |
| Nov 7, 2025 | 545.00 | 547.00 | 545.00 | 547.00 | 547.00 | -3.53% | 120 |
| Nov 6, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -3.69% | 355 |
| Nov 4, 2025 | 650.00 | 650.00 | 588.75 | 588.75 | 588.75 | -10.80% | 236 |
| Nov 3, 2025 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1.38% | 82 |
| Oct 31, 2025 | 654.00 | 654.99 | 651.00 | 651.00 | 651.00 | 0.93% | 237 |
| Oct 30, 2025 | 650.00 | 650.00 | 644.80 | 645.00 | 645.00 | -6.52% | 8,676 |
| Oct 29, 2025 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | 0.44% | 55 |
| Oct 28, 2025 | 692.00 | 692.00 | 687.00 | 687.00 | 687.00 | 19.37% | 92 |
| Oct 27, 2025 | 741.60 | 741.60 | 575.51 | 575.51 | 575.51 | -16.39% | 374 |
| Oct 23, 2025 | 690.45 | 697.99 | 677.50 | 688.30 | 688.30 | -0.25% | 186 |
| Oct 22, 2025 | 707.00 | 707.00 | 670.99 | 690.00 | 690.00 | -12.10% | 651 |
| Oct 21, 2025 | 801.00 | 803.00 | 769.00 | 785.00 | 785.00 | 9.03% | 18,174 |
| Oct 17, 2025 | 720.00 | 720.00 | 702.00 | 720.00 | 720.00 | -5.98% | 198 |
| Oct 14, 2025 | 768.50 | 768.50 | 764.50 | 765.82 | 765.82 | 6.51% | 620 |
| Oct 13, 2025 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -2.69% | 691 |
| Oct 10, 2025 | 751.00 | 751.00 | 738.90 | 738.90 | 738.90 | 1.50% | 1,085 |
| Oct 8, 2025 | 738.30 | 738.30 | 728.01 | 728.01 | 728.01 | -1.39% | 66 |
| Oct 7, 2025 | 740.00 | 750.00 | 715.00 | 738.30 | 738.30 | 2.96% | 10,669 |
| Oct 6, 2025 | 716.00 | 720.00 | 715.00 | 717.07 | 717.07 | 5.45% | 536 |
| Oct 3, 2025 | 670.00 | 680.01 | 670.00 | 680.00 | 680.00 | -0.18% | 605 |
| Oct 2, 2025 | 681.21 | 681.21 | 681.21 | 681.21 | 681.21 | 4.40% | 147 |
| Oct 1, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | 4.40% | 51 |
| Sep 30, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 7.76% | 51 |
| Sep 29, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.78% | 13 |
| Sep 26, 2025 | 594.80 | 594.80 | 575.50 | 575.50 | 575.50 | -3.24% | 583 |
| Sep 25, 2025 | 598.50 | 598.50 | 594.74 | 594.74 | 594.74 | -4.69% | 2,900 |
| Sep 23, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 4.61% | 332 |
| Sep 19, 2025 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | -2.67% | 41 |
| Sep 18, 2025 | 615.00 | 615.00 | 612.88 | 612.88 | 612.88 | 10.65% | 2,750 |
| Sep 15, 2025 | 553.91 | 553.91 | 553.91 | 553.91 | 553.91 | 28.67% | 1,660 |
| Sep 5, 2025 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | -0.94% | 996 |
| Sep 4, 2025 | 434.59 | 434.59 | 434.59 | 434.59 | 434.59 | -5.26% | 3,952 |
| Sep 3, 2025 | 460.00 | 473.00 | 458.73 | 458.73 | 458.73 | -0.28% | 3,752 |
| Aug 20, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.43% | 8 |
| Aug 19, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -12.17% | 5,517 |
| Aug 14, 2025 | 540.00 | 540.00 | 515.00 | 526.00 | 526.00 | -2.59% | 432 |