BMV · APP · stock
AppLovin Corporation (APP) stock price history
Every BMV trading session of AppLovin Corporation from Sep 11, 2024 to Nov 12, 2026: 539 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APP adjusted close, 2024 to 2026
- MX$13,126
- All time high, 2025
- MX$13,100
- 52 week high, MX$4,265 low
- 539
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
APP key facts
- AppLovin Corporation (APP) closed at MX$7,350 on Nov 12, 2026 on BMV.
- APP's all time high close is MX$13,126, set on Sep 30, 2025; its all time low close is MX$1,930 on Sep 11, 2024.
- APP's 52 week range is MX$4,265 to MX$13,100.
- APP returned -31.6% over the year to Nov 12, 2026.
- Since Sep 11, 2024 APP returned +281%, +85.3% a year compounded.
- APP's deepest drawdown was -67.1% from Sep 30, 2025 to Oct 30, 2026.
- DataCedar holds 539 daily sessions of APP history from Sep 11, 2024 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
APP price chart, 2024 to 2026
APP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +48.8% |
| 3 months | +41.6% |
| 6 months | -12.3% |
| Year to date | -42.9% |
| 1 year | -31.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 11, 2024 | +280.8% |
| Compound annual growth, 2.2 years | +85.3% |
APP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$13,126 on Sep 30, 2025
- All time low close
- MX$1,930 on Sep 11, 2024
- 52 week high
- MX$13,100 on Dec 9, 2025
- 52 week low
- MX$4,265 on Oct 30, 2026
- Deepest drawdown
- -67.1% from Sep 30, 2025 to Oct 30, 2026, not yet recovered
- Best single session
- +43.5% on Nov 7, 2024
- Worst single session
- -20.6% on Aug 6, 2026
- Volatility, 1 year annualised
- 79.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2024
- 3.8×
- Best calendar year
- 2025, +83%
- Worst calendar year
- 2025, +83%
APP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Sep 11, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$11,300 | MX$11,851 | MX$4,265 | MX$7,350 | -40.6% | 213.7K | 213 |
| 2025 | MX$6,755 | MX$13,407 | MX$4,378 | MX$12,370 | +83.1% | 141.7K | 251 |
| 2024 | MX$1,871 | MX$8,603 | MX$1,871 | MX$6,755 | n/a | 24K | 75 |
APP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$7,350 | +70.2% |
| October 2026 | MX$4,318 | -18.0% |
| September 2026 | MX$5,268 | -0.9% |
| August 2026 | MX$5,314 | -20.7% |
| July 2026 | MX$6,700 | -25.7% |
| June 2026 | MX$9,020 | -14.3% |
| May 2026 | MX$10,525 | +35.5% |
| April 2026 | MX$7,770 | +9.3% |
| March 2026 | MX$7,107 | -3.8% |
| February 2026 | MX$7,389 | -10.4% |
| January 2026 | MX$8,242 | -33.4% |
| December 2025 | MX$12,370 | +14.7% |
About the APP data
Daily bars. 539 sessions from Sep 11, 2024 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AAPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
APP share price history
