Aterian, Inc. (BMV:ATER)
Mexico · Delayed Price · Currency is MXN 7.00
0.00 (0.00%)
At close: Aug 28, 2026
BMV:ATER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 14 |
| Aug 13, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - | 182 |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 26 |
| Aug 10, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.74% | 73 |
| Aug 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 34 |
| Aug 5, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.62% | 35 |
| Aug 4, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 11.81% | 43 |
| Aug 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.67% | 47 |
| Jul 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -25.00% | 100 |
| Jul 24, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -51.35% | 353 |
| Jul 22, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -19.57% | 40 |
| Jul 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 24 |
| Jun 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 10 |
| Jun 25, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 56 |
| Jun 24, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 26.32% | 509 |
| Jun 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.05% | 22 |
| Jun 9, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% | 10 |
| Jun 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 22 |
| Jun 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 12 |
| Jun 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 41 |
| Jun 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 241 |
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.11% | 88 |
| May 25, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -4.78% | 10 |
| May 19, 2026 | 22.14 | 23.06 | 22.14 | 23.00 | 23.00 | 13.41% | 1,354 |
| May 18, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -8.24% | 71 |
| May 7, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | 4.25% | 156 |
| May 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 10.88% | 10 |
| May 5, 2026 | 19.50 | 20.00 | 19.00 | 19.12 | 19.12 | 4.48% | 1,249 |
| May 4, 2026 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | -7.53% | 57 |
| Apr 30, 2026 | 19.79 | 19.79 | 19.00 | 19.79 | 19.79 | 4.16% | 76 |
| Apr 29, 2026 | 18.00 | 19.57 | 18.00 | 19.00 | 19.00 | 22.58% | 338 |
| Apr 28, 2026 | 13.00 | 16.00 | 13.00 | 15.50 | 15.50 | 40.78% | 386 |
| Apr 7, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 15 |
| Mar 30, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 8.91% | 30 |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.08% | 45 |