Symbotic Inc. (BMV:SYM)
Mexico
· Delayed Price · Currency is MXN 1,110.00
+3.71 (0.34%)
At close: Dec 5, 2025
Symbotic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.34% | 22 |
| Dec 4, 2025 | 1,171.00 | 1,171.00 | 1,102.10 | 1,106.29 | 1,106.29 | -15.10% | 10,535 |
| Dec 3, 2025 | 1,235.22 | 1,303.03 | 1,235.22 | 1,303.03 | 1,303.03 | 5.83% | 48 |
| Dec 2, 2025 | 1,390.00 | 1,390.00 | 1,231.25 | 1,231.25 | 1,231.25 | -20.26% | 46 |
| Nov 28, 2025 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | -3.34% | 13 |
| Nov 26, 2025 | 1,456.00 | 1,600.00 | 1,456.00 | 1,597.36 | 1,597.36 | 15.75% | 625 |
| Nov 25, 2025 | 1,369.40 | 1,420.00 | 1,305.00 | 1,380.00 | 1,380.00 | 34.50% | 375 |
| Nov 24, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 2.63% | 1,156 |
| Nov 20, 2025 | 1,068.50 | 1,070.00 | 999.69 | 999.69 | 999.69 | 0.98% | 237 |
| Nov 19, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.00% | 6 |
| Nov 18, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.98% | 13 |
| Nov 14, 2025 | 1,120.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.47% | 50 |
| Nov 13, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | -10.83% | 24 |
| Nov 11, 2025 | 1,200.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | -8.88% | 132 |
| Nov 10, 2025 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | -15.58% | 12 |
| Nov 3, 2025 | 1,505.00 | 1,559.99 | 1,505.00 | 1,559.99 | 1,559.99 | 4.80% | 145 |
| Oct 31, 2025 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | 3.37% | 336 |
| Oct 30, 2025 | 1,430.97 | 1,455.90 | 1,419.65 | 1,440.00 | 1,440.00 | 10.78% | 6,192 |
| Oct 28, 2025 | 1,299.93 | 1,299.93 | 1,299.93 | 1,299.93 | 1,299.93 | 4.41% | 19 |
| Oct 24, 2025 | 1,248.00 | 1,248.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.08% | 16 |
| Oct 23, 2025 | 1,243.00 | 1,244.00 | 1,243.00 | 1,244.00 | 1,244.00 | -3.54% | 159 |
| Oct 21, 2025 | 1,289.61 | 1,289.61 | 1,289.61 | 1,289.61 | 1,289.61 | -7.89% | 91 |
| Oct 15, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.30% | 18 |
| Oct 14, 2025 | 1,368.53 | 1,368.53 | 1,368.53 | 1,368.53 | 1,368.53 | 12.64% | 135 |
| Oct 10, 2025 | 1,236.69 | 1,236.69 | 1,215.00 | 1,215.00 | 1,215.00 | -1.14% | 1,510 |
| Oct 7, 2025 | 1,225.00 | 1,229.00 | 1,225.00 | 1,229.00 | 1,229.00 | 15.94% | 70 |
| Oct 1, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 11.58% | 66 |
| Sep 25, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -5.09% | 29 |
| Sep 24, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -6.54% | 524 |
| Sep 22, 2025 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 26.30% | 10 |
| Sep 4, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.47% | 280 |
| Sep 2, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -4.96% | 796 |
| Aug 27, 2025 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | 0.17% | 70 |
| Aug 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 4.09% | 808 |
| Aug 25, 2025 | 864.00 | 864.00 | 858.00 | 859.84 | 859.84 | -0.60% | 1,926 |
| Aug 22, 2025 | 866.00 | 866.00 | 865.00 | 865.00 | 865.00 | 2.37% | 185 |
| Aug 20, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -11.98% | 13 |
| Aug 18, 2025 | 955.00 | 973.00 | 944.00 | 960.00 | 960.00 | -3.13% | 1,340 |
| Aug 14, 2025 | 961.00 | 991.00 | 961.00 | 991.00 | 991.00 | -6.51% | 434 |
| Aug 11, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5.47% | 396 |
| Aug 7, 2025 | 955.00 | 1,031.00 | 955.00 | 1,005.00 | 1,005.00 | -13.73% | 1,078 |
| Aug 6, 2025 | 1,165.50 | 1,165.50 | 1,163.00 | 1,165.00 | 1,165.00 | 9.96% | 1,092 |
| Aug 4, 2025 | 1,025.00 | 1,063.00 | 1,025.00 | 1,059.50 | 1,059.50 | 9.23% | 675 |
| Aug 1, 2025 | 950.00 | 970.00 | 950.00 | 970.00 | 970.00 | -3.99% | 204 |
| Jul 31, 2025 | 1,010.36 | 1,010.36 | 1,010.36 | 1,010.36 | 1,010.36 | 6.35% | 100 |
| Jul 25, 2025 | 1,004.00 | 1,004.00 | 950.00 | 950.00 | 950.00 | 1.06% | 123 |
| Jul 23, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 6 |
| Jul 22, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.84% | 13 |
| Jul 21, 2025 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -2.40% | 564 |
| Jul 16, 2025 | 972.00 | 972.00 | 971.33 | 971.33 | 971.33 | 24.53% | 1,173 |