BMV · STXN · stock

Seagate Technology Holdings plc (STXN) stock price history

Every BMV trading session of Seagate Technology Holdings plc from Apr 29, 2021 to Sep 29, 2026: 1,365 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.

Get STXN data, free keyYear by year table

STXN adjusted close, 2021 to 2026

STXNSeagate Technology Holdings plc
MX$16,538+298.7% over one year
20222023202420252026
MX$18,945
All time high, 2026
MX$19,431
52 week high, MX$3,869 low
1,365
Daily sessions since 2021

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

STXN key facts

  • Seagate Technology Holdings plc (STXN) closed at MX$16,538 on Sep 29, 2026 on BMV.
  • STXN's all time high close is MX$18,945, set on Jun 22, 2026; its all time low close is MX$1,106 on Jun 13, 2023.
  • STXN's 52 week range is MX$3,869 to MX$19,431.
  • STXN returned +298.7% over the year to Sep 29, 2026 and +855.1% over five years.
  • Since Apr 29, 2021 STXN returned +768%, +49.0% a year compounded.
  • STXN's deepest drawdown was -51.9% from Jan 18, 2022 to Jun 13, 2023.
  • DataCedar holds 1,365 daily sessions of STXN history from Apr 29, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

STXN price chart, 2021 to 2026

STXN adjusted close, Apr 29, 2021 to Sep 29, 2026MX$1,106MX$2,796MX$7,068MX$17,868202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

STXN returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+17.1%
3 months+2.6%
6 months+136.8%
Year to date+227.5%
1 year+298.7%
3 years+1,393%
5 years+855.1%
10 yearsn/a
Since Apr 29, 2021+768.5%
Compound annual growth, 5.4 years+49.0%

STXN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$18,945 on Jun 22, 2026
All time low close
MX$1,106 on Jun 13, 2023
52 week high
MX$19,431 on Jun 25, 2026
52 week low
MX$3,869 on Oct 22, 2025
Deepest drawdown
-51.9% from Jan 18, 2022 to Jun 13, 2023, recovered Jul 18, 2025
Best single session
+24.7% on Jun 10, 2024
Worst single session
-23.2% on Feb 3, 2023
Volatility, 1 year annualised
78.3%
Sessions closing higher, 1 year
38%
Growth of 1 since 2021
8.7×
Best calendar year
2025, +178%
Worst calendar year
2023, -32%

STXN 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. 2021 starts on Apr 29, 2021; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$5,175MX$19,431MX$5,069MX$16,538+233.8%55.1K186
2025MX$1,785MX$5,408MX$1,785MX$4,954+177.5%36.3K251
2024MX$1,196MX$2,242MX$1,196MX$1,785+49.2%41.2K251
2023MX$1,749MX$1,749MX$1,106MX$1,196-31.6%9.7K251
2022MX$2,299MX$2,299MX$1,747MX$1,749-18.0%1.9K252
2021MX$1,904MX$2,198MX$1,719MX$2,134n/a129.2K174

STXN monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$16,538+17.1%
August 2026MX$14,126-6.7%
July 2026MX$15,134-9.2%
June 2026MX$16,665+8.7%
May 2026MX$15,326+32.5%
April 2026MX$11,570+69.4%
March 2026MX$6,829-2.1%
February 2026MX$6,978-4.4%
January 2026MX$7,299+47.3%
December 2025MX$4,954-0.1%
November 2025MX$4,961+3.5%
October 2025MX$4,793+15.5%

About the STXN data

Daily bars. 1,365 sessions from Apr 29, 2021 to Sep 29, 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 18, 2026 forward, most recent session Sep 25, 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 29, 2021, 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/STXN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • STLAN Stellantis N.V.
  • STLD Steel Dynamics, Inc.
  • STNEN StoneCo Ltd.
  • STWD Starwood Property Trust, Inc.
  • STZ Constellation Brands, Inc.
  • SUN Schneider Electric S.E.
  • SUUN Suncor Energy Inc.
  • SWKS Skyworks Solutions, Inc.

Common questions

STXN share price history

Start with any symbol.

Start free