Skip to main content
logo
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,260.00
-105.00 (-3.12%)
Last updated: May 22, 2026, 9:11 AM CST

BMV:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,305.003,305.003,305.003,305.00--1.65%-
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
Mar 27, 20263,015.003,015.002,915.002,920.002,920.00-4.58%6,714
Mar 26, 20263,180.003,180.003,060.003,060.003,060.00-5.70%92
Mar 25, 20263,300.003,350.003,218.003,245.003,245.000.46%320
Mar 24, 20263,409.093,409.093,180.003,230.003,230.00-9.52%479
Mar 23, 20263,600.003,600.003,540.003,570.003,570.001.51%59
Mar 20, 20263,572.003,572.003,513.663,516.953,516.950.20%1,240
Mar 19, 20263,510.003,510.003,510.003,510.003,510.00-3.89%58
Mar 18, 20263,650.003,682.863,570.003,652.003,652.00-1.56%2,638
Mar 17, 20263,605.003,750.003,602.003,710.003,710.005.70%466
Mar 13, 20263,670.003,670.003,510.003,510.003,510.002.03%209
Mar 12, 20263,440.003,440.003,440.003,440.003,440.00-1.48%1,990
Mar 11, 20263,439.833,507.003,439.833,491.503,491.501.17%11,435
Mar 10, 20263,485.003,491.003,450.003,451.003,451.00-1.40%80
Mar 9, 20263,500.003,515.003,474.003,500.003,500.000.75%276