Skip to main content
logo
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,750.00
+57.87 (2.15%)
At close: Jun 11, 2026

BMV:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20262,750.312,750.312,679.152,777.002,777.003.15%168
Jun 10, 20262,719.462,755.902,692.132,692.132,692.130.08%199
Jun 9, 20262,816.012,845.002,620.002,690.012,690.01-4.95%1,951
Jun 8, 20262,739.002,850.002,725.002,830.002,830.008.51%1,050
Jun 5, 20262,830.002,830.002,592.002,608.002,608.00-7.81%3,446
Jun 4, 20262,840.002,871.002,820.012,829.002,829.00-0.71%203
Jun 3, 20262,960.002,960.002,840.002,849.252,849.25-4.87%2,356
Jun 2, 20262,999.123,025.002,980.002,995.002,995.00-5.42%596
Jun 1, 20263,102.313,185.003,100.013,166.503,166.50-3.33%896
May 29, 20263,170.003,321.003,129.003,275.603,275.603.99%754
May 28, 20263,041.003,165.002,970.003,150.003,150.003.77%4,802
May 27, 20263,085.003,087.603,027.003,035.673,035.67-2.39%236
May 26, 20263,399.003,399.003,105.783,110.003,110.00-3.42%3,377
May 22, 20263,323.003,323.003,220.003,220.003,220.00-4.31%3,155
May 21, 20263,362.003,365.003,266.013,365.003,365.000.13%92
May 20, 20263,380.003,385.003,360.573,360.573,360.57-0.42%569
May 19, 20263,275.003,380.003,275.003,374.913,374.913.05%290
May 18, 20263,300.003,300.003,195.003,275.003,275.00-3.39%527
May 15, 20263,425.003,470.003,349.003,390.003,390.00-8.38%482
May 14, 20263,620.003,820.003,620.003,700.003,700.006.23%457
May 13, 20263,550.003,550.003,420.013,483.003,483.00-1.89%196
May 12, 20263,700.003,755.003,526.003,550.003,550.00-3.85%171
May 11, 20263,555.553,735.003,500.003,692.003,692.008.96%4,708
May 8, 20263,170.003,388.553,170.003,388.553,388.551.80%592
May 7, 20263,360.003,382.473,317.003,328.493,328.49-1.96%347
May 6, 20263,378.203,397.003,369.003,394.903,394.90-1.04%279
May 5, 20263,450.003,460.003,400.003,430.703,430.70-3.75%441
May 4, 20263,485.003,596.003,485.003,564.183,564.188.66%1,531
Apr 30, 20263,195.003,300.003,195.003,280.003,280.004.38%340
Apr 29, 20263,130.003,159.003,130.003,142.453,142.45-5.91%1,291
Apr 28, 20263,350.003,350.003,340.003,340.003,340.00-2.94%152
Apr 27, 20263,470.003,470.003,405.003,441.183,441.18-0.97%719
Apr 24, 20263,430.003,502.773,430.003,475.003,475.000.40%887
Apr 23, 20263,463.003,463.003,461.003,461.003,461.00-3.27%97
Apr 22, 20263,580.003,583.523,536.003,578.003,578.005.18%1,234
Apr 21, 20263,615.003,615.003,400.003,401.843,401.84-7.18%3,891
Apr 20, 20263,515.003,665.003,515.003,665.003,665.002.65%330
Apr 17, 20263,435.003,690.003,435.003,570.303,570.303.94%8,377
Apr 16, 20263,408.003,435.003,294.003,435.003,435.001.76%1,366
Apr 15, 20263,188.243,375.543,188.243,375.543,375.545.82%719
Apr 14, 20263,165.003,230.003,156.003,189.983,189.985.70%1,494
Apr 13, 20262,979.213,018.002,976.903,018.003,018.003.93%746
Apr 10, 20262,940.002,940.002,887.002,904.002,904.00-1.22%663
Apr 9, 20262,900.003,000.002,900.002,940.002,940.00-3.61%179
Apr 8, 20263,219.753,219.753,026.013,050.003,050.000.39%77
Apr 7, 20263,070.023,072.003,000.003,038.003,038.00-2.78%428
Apr 6, 20263,135.003,135.003,125.003,125.003,125.001.24%270
Apr 1, 20263,150.003,150.003,086.683,086.683,086.68-1.54%315
Mar 31, 20262,977.003,135.002,977.003,135.003,135.008.10%656
Mar 30, 20262,920.002,920.002,893.002,900.012,900.01-0.68%4,266