Skip to main content
logo
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,344.00
+373.24 (12.56%)
At close: Sep 18, 2026

BMV:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20262,881.002,971.632,850.002,970.762,970.760.79%1,315
Sep 15, 20263,174.603,174.602,932.002,947.502,947.50-10.31%558
Sep 14, 20263,206.003,300.003,179.003,286.243,286.2410.22%1,126
Sep 11, 20263,025.003,033.062,965.002,981.412,981.411.43%231
Sep 10, 20262,910.002,945.002,910.002,939.282,939.28-1.37%436
Sep 9, 20263,040.203,040.202,970.002,980.002,980.00-1.57%663
Sep 8, 20263,085.023,085.023,026.003,027.503,027.50-2.64%1,515
Sep 4, 20263,164.003,164.003,100.003,109.603,109.60-4.57%416
Sep 3, 20263,020.003,300.003,020.003,258.443,258.449.16%1,221
Sep 2, 20263,020.003,020.002,985.002,985.002,985.00-0.83%99
Sep 1, 20263,070.003,070.123,000.003,010.003,010.00-6.52%1,356
Aug 31, 20263,010.003,220.003,009.003,220.003,220.005.75%215
Aug 28, 20263,212.003,212.003,004.003,045.003,045.00-5.29%390
Aug 27, 20263,100.003,276.473,100.003,215.003,215.004.18%257
Aug 26, 20263,236.703,236.703,054.003,086.103,086.10-2.03%1,594
Aug 25, 20263,055.003,200.003,055.003,150.003,150.003.11%246
Aug 24, 20263,200.003,200.003,055.003,055.003,055.00-2.08%819
Aug 21, 20263,088.003,230.003,088.003,120.003,120.007.00%4,325
Aug 20, 20262,900.002,962.002,875.002,915.832,915.838.07%382
Aug 19, 20262,570.002,795.002,570.002,698.142,698.147.86%1,091
Aug 18, 20262,501.002,515.002,499.202,501.452,501.45-2.48%234
Aug 17, 20262,538.002,600.002,538.002,565.002,565.001.79%341
Aug 14, 20262,524.902,542.002,520.002,520.002,520.00-2.51%179
Aug 13, 20262,590.002,590.002,505.022,585.002,585.002.09%467
Aug 12, 20262,565.002,574.002,526.002,532.012,532.010.88%115
Aug 11, 20262,575.002,575.002,510.002,510.002,510.00-2.52%719
Aug 10, 20262,602.002,602.002,550.002,575.002,575.00-2.46%178
Aug 7, 20262,550.002,644.002,550.002,640.002,640.005.20%1,189
Aug 6, 20262,555.002,555.002,500.002,509.492,509.49-3.85%269
Aug 5, 20262,560.002,620.002,560.002,610.002,610.00-0.46%1,095
Aug 4, 20262,567.942,622.802,530.002,622.002,622.002.39%1,119
Aug 3, 20262,520.002,600.002,520.002,560.872,560.870.38%538
Jul 31, 20262,620.002,625.002,425.002,551.152,551.15-9.53%1,277
Jul 30, 20262,800.012,890.002,775.002,820.002,820.001.66%1,604
Jul 29, 20262,938.002,938.002,774.002,774.002,774.00-4.56%153
Jul 28, 20262,821.002,925.002,810.002,906.402,906.401.80%240
Jul 27, 20262,855.002,855.002,855.002,855.002,855.003.82%16
Jul 24, 20262,760.002,781.002,750.002,750.002,750.00-2.83%613
Jul 23, 20262,875.992,875.992,830.002,830.002,830.00-2.75%74
Jul 22, 20262,978.002,978.002,910.002,910.002,910.00-6.13%217
Jul 21, 20263,040.003,149.993,027.003,100.003,100.0010.71%2,649
Jul 20, 20262,754.842,903.992,754.842,800.002,800.000.36%121
Jul 17, 20262,750.002,791.502,750.002,789.992,789.99-0.26%138
Jul 16, 20262,800.002,857.002,790.752,797.232,797.23-3.51%129
Jul 15, 20262,900.002,900.002,899.002,899.002,899.002.80%30
Jul 14, 20262,814.002,820.002,775.512,820.002,820.002.91%81
Jul 13, 20262,780.002,780.002,720.012,740.312,740.31-1.43%518
Jul 10, 20262,924.172,924.172,780.002,780.002,780.00-0.18%132
Jul 9, 20262,801.002,801.002,785.002,785.002,785.00-1.59%134
Jul 8, 20262,810.122,830.002,810.122,830.002,830.00-1.32%181