BMV · UBER · stock
Uber Technologies, Inc. (UBER) stock price history
Every BMV trading session of Uber Technologies, Inc. from Jun 16, 2020 to Nov 12, 2026: 1,505 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.
UBER adjusted close, 2020 to 2026
- MX$1,851
- All time high, 2025
- MX$1,731
- 52 week high, MX$1,150 low
- 1,505
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
UBER key facts
- Uber Technologies, Inc. (UBER) closed at MX$1,284 on Nov 12, 2026 on BMV.
- UBER's all time high close is MX$1,851, set on Nov 3, 2025; its all time low close is MX$412.33 on Jun 30, 2022.
- UBER's 52 week range is MX$1,150 to MX$1,731.
- UBER returned -25.4% over the year to Nov 12, 2026 and +39.3% over five years.
- Since Jun 16, 2020 UBER returned +72%, +8.8% a year compounded.
- UBER's deepest drawdown was -67.5% from Feb 10, 2021 to Jun 30, 2022.
- DataCedar holds 1,505 daily sessions of UBER history from Jun 16, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UBER price chart, 2020 to 2026
UBER returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -0.8% |
| 6 months | -2.3% |
| Year to date | -13.4% |
| 1 year | -25.4% |
| 3 years | +41.4% |
| 5 years | +39.3% |
| 10 years | n/a |
| Since Jun 16, 2020 | +72.0% |
| Compound annual growth, 6.4 years | +8.8% |
UBER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,851 on Nov 3, 2025
- All time low close
- MX$412.33 on Jun 30, 2022
- 52 week high
- MX$1,731 on Nov 12, 2025
- 52 week low
- MX$1,150 on Jul 24, 2026
- Deepest drawdown
- -67.5% from Feb 10, 2021 to Jun 30, 2022, recovered Feb 14, 2024
- Best single session
- +22.1% on Aug 2, 2022
- Worst single session
- -12.0% on Oct 11, 2022
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +118%
- Worst calendar year
- 2022, -45%
UBER 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. 2020 starts on Jun 16, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,465 | MX$1,575 | MX$1,150 | MX$1,284 | -12.7% | 1.5M | 205 |
| 2025 | MX$1,262 | MX$1,875 | MX$1,250 | MX$1,470 | +16.5% | 1.5M | 231 |
| 2024 | MX$1,030 | MX$1,675 | MX$965.67 | MX$1,262 | +20.7% | 1.1M | 238 |
| 2023 | MX$480.00 | MX$1,096 | MX$480.00 | MX$1,046 | +117.9% | 4.9M | 237 |
| 2022 | MX$874.00 | MX$930.00 | MX$403.00 | MX$480.00 | -44.7% | 4.1M | 244 |
| 2021 | MX$1,011 | MX$1,275 | MX$732.00 | MX$868.59 | -14.8% | 6.1M | 235 |
| 2020 | MX$740.00 | MX$1,114 | MX$635.00 | MX$1,020 | n/a | 549.6K | 115 |
UBER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$1,284 | +4.8% |
| October 2026 | MX$1,225 | -1.5% |
| September 2026 | MX$1,243 | -3.4% |
| August 2026 | MX$1,288 | +5.6% |
| July 2026 | MX$1,219 | -3.2% |
| June 2026 | MX$1,260 | +2.6% |
| May 2026 | MX$1,228 | -6.0% |
| April 2026 | MX$1,306 | +1.3% |
| March 2026 | MX$1,290 | +0.3% |
| February 2026 | MX$1,286 | -7.6% |
| January 2026 | MX$1,391 | -5.3% |
| December 2025 | MX$1,470 | -8.6% |
About the UBER data
Daily bars. 1,505 sessions from Jun 16, 2020 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 17, 2026 forward, most recent session Nov 5, 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 Jun 16, 2020, 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%3AUBER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
UBER share price history
