BMV · NFLX · stock
Netflix, Inc. (NFLX) stock price history
Every BMV trading session of Netflix, Inc. from Apr 9, 2012 to Sep 28, 2026: 3,635 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
NFLX adjusted close, 2012 to 2026
- MX$2,509
- All time high, 2025
- MX$2,303
- 52 week high, MX$1,150 low
- 3,635
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
NFLX key facts
- Netflix, Inc. (NFLX) closed at MX$1,240 on Sep 28, 2026 on BMV.
- NFLX's all time high close is MX$2,509, set on Jun 30, 2025; its all time low close is MX$10.16 on Sep 25, 2012.
- NFLX's 52 week range is MX$1,150 to MX$2,303.
- NFLX returned -44.3% over the year to Sep 28, 2026 and +4.2% over five years.
- Over ten years NFLX returned +557%, +20.7% a year compounded.
- NFLX's deepest drawdown was -76.8% from Nov 26, 2021 to May 11, 2022.
- DataCedar holds 3,635 daily sessions of NFLX history from Apr 9, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NFLX price chart, 2012 to 2026
NFLX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -3.8% |
| 6 months | -26.7% |
| Year to date | -26.4% |
| 1 year | -44.3% |
| 3 years | +87.7% |
| 5 years | +4.2% |
| 10 years | +557.3% |
| Since Apr 9, 2012 | +6,584% |
| Compound annual growth, 14.5 years | +33.7% |
NFLX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,509 on Jun 30, 2025
- All time low close
- MX$10.16 on Sep 25, 2012
- 52 week high
- MX$2,303 on Oct 10, 2025
- 52 week low
- MX$1,150 on Jul 17, 2026
- Deepest drawdown
- -76.8% from Nov 26, 2021 to May 11, 2022, recovered Oct 18, 2024
- Best single session
- +40.5% on Jan 24, 2013
- Worst single session
- -35.7% on Apr 20, 2022
- Volatility, 1 year annualised
- 37.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2012
- 66.8×
- Best calendar year
- 2013, +324%
- Worst calendar year
- 2022, -54%
NFLX 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. 2012 starts on Apr 9, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,688 | MX$1,880 | MX$1,150 | MX$1,240 | -26.8% | 4.1M | 186 |
| 2025 | MX$1,857 | MX$2,509 | MX$1,662 | MX$1,695 | -9.2% | 2.4M | 251 |
| 2024 | MX$820.40 | MX$1,893 | MX$786.00 | MX$1,867 | +126.6% | 1.6M | 251 |
| 2023 | MX$550.00 | MX$848.25 | MX$524.16 | MX$824.01 | +44.2% | 6.8M | 251 |
| 2022 | MX$1,233 | MX$1,235 | MX$334.00 | MX$571.50 | -53.7% | 12.6M | 252 |
| 2021 | MX$1,076 | MX$1,465 | MX$950.00 | MX$1,235 | +14.9% | 5.7M | 253 |
| 2020 | MX$620.00 | MX$1,293 | MX$605.00 | MX$1,075 | +75.3% | 8.5M | 252 |
| 2019 | MX$511.47 | MX$744.06 | MX$491.49 | MX$613.32 | +16.6% | 16M | 251 |
| 2018 | MX$384.00 | MX$856.74 | MX$384.00 | MX$526.00 | +39.3% | 31M | 251 |
| 2017 | MX$255.80 | MX$388.01 | MX$255.80 | MX$377.50 | +47.6% | 10.1M | 251 |
| 2016 | MX$195.80 | MX$269.00 | MX$148.50 | MX$255.80 | +25.7% | 23.1M | 252 |
| 2015 | MX$73.01 | MX$223.60 | MX$66.40 | MX$203.50 | +181.5% | 34.3M | 251 |
| 2014 | MX$67.87 | MX$92.06 | MX$56.36 | MX$72.29 | +1.4% | 19.9M | 251 |
| 2013 | MX$16.83 | MX$71.29 | MX$16.83 | MX$71.29 | +323.6% | 19.8M | 249 |
| 2012 | MX$18.56 | MX$19.29 | MX$10.16 | MX$16.83 | n/a | 11.5M | 183 |
NFLX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,240 | -10.2% |
| August 2026 | MX$1,381 | +11.2% |
| July 2026 | MX$1,242 | -1.2% |
| June 2026 | MX$1,256 | -16.0% |
| May 2026 | MX$1,496 | -8.8% |
| April 2026 | MX$1,640 | -4.7% |
| March 2026 | MX$1,720 | +4.0% |
| February 2026 | MX$1,655 | +13.6% |
| January 2026 | MX$1,457 | -14.1% |
| December 2025 | MX$1,695 | -13.9% |
| November 2025 | MX$1,968 | -5.3% |
| October 2025 | MX$2,079 | -4.7% |
About the NFLX data
Daily bars. 3,635 sessions from Apr 9, 2012 to Sep 28, 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 17, 2026 forward, most recent session Sep 28, 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 Apr 9, 2012, 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/NFLX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
NFLX share price history
