Enphase Energy, Inc. (BMV:ENPH)
Mexico · Delayed Price · Currency is MXN 788.13
+1.13 (0.14%)
Last updated: Mar 20, 2026, 1:39 PM CST
BMV:ENPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 835.00 | 835.00 | 786.00 | 788.73 | 788.73 | 0.22% | 1,272 |
| Mar 19, 2026 | 755.00 | 787.00 | 755.00 | 787.00 | 787.00 | -0.20% | 72 |
| Mar 17, 2026 | 782.30 | 789.00 | 782.30 | 788.54 | 788.54 | -1.19% | 747 |
| Mar 13, 2026 | 795.00 | 798.00 | 795.00 | 798.00 | 798.00 | 6.12% | 60 |
| Mar 12, 2026 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -2.21% | 38 |
| Mar 11, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 1.96% | 68 |
| Mar 10, 2026 | 753.00 | 754.20 | 753.00 | 754.20 | 754.20 | 1.92% | 1,060 |
| Mar 3, 2026 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | -11.90% | 58 |
| Feb 24, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5.00% | 68 |
| Feb 23, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.88% | 38 |
| Feb 20, 2026 | 773.50 | 792.99 | 773.50 | 792.99 | 792.99 | 4.67% | 457 |
| Feb 19, 2026 | 757.60 | 757.60 | 757.60 | 757.60 | 757.60 | -3.49% | 62 |
| Feb 18, 2026 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 0.38% | 36 |
| Feb 17, 2026 | 780.00 | 782.00 | 780.00 | 782.00 | 782.00 | 4.27% | 140 |
| Feb 16, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.81% | 20 |
| Feb 13, 2026 | 755.00 | 755.00 | 744.00 | 744.00 | 744.00 | -2.11% | 94 |
| Feb 12, 2026 | 788.00 | 788.00 | 750.00 | 760.00 | 760.00 | -7.99% | 106 |
| Feb 11, 2026 | 835.00 | 835.00 | 826.00 | 826.00 | 826.00 | -6.94% | 1,400 |
| Feb 10, 2026 | 887.60 | 887.60 | 887.60 | 887.60 | 887.60 | 3.09% | 72 |
| Feb 9, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 0.23% | 225 |
| Feb 6, 2026 | 825.01 | 859.00 | 818.40 | 859.00 | 859.00 | 3.37% | 437 |
| Feb 5, 2026 | 837.00 | 837.00 | 825.00 | 831.00 | 831.00 | -8.62% | 475 |
| Feb 4, 2026 | 771.01 | 910.00 | 771.01 | 909.37 | 909.37 | 42.09% | 25,527 |
| Feb 3, 2026 | 639.42 | 640.00 | 636.00 | 640.00 | 640.00 | -0.31% | 239 |
| Jan 30, 2026 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -0.47% | 88 |
| Jan 29, 2026 | 660.00 | 677.00 | 645.00 | 645.00 | 645.00 | -7.86% | 340 |
| Jan 28, 2026 | 694.00 | 700.00 | 694.00 | 700.00 | 700.00 | 1.45% | 79 |
| Jan 27, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -1.57% | 24 |
| Jan 23, 2026 | 721.00 | 721.00 | 700.00 | 701.01 | 701.01 | 0.14% | 795 |
| Jan 22, 2026 | 660.00 | 718.00 | 660.00 | 700.00 | 700.00 | 12.54% | 1,128 |
| Jan 21, 2026 | 621.99 | 622.00 | 618.50 | 622.00 | 622.00 | 4.01% | 321 |
| Jan 20, 2026 | 618.00 | 618.00 | 598.00 | 598.00 | 598.00 | -3.55% | 750 |
| Jan 16, 2026 | 623.00 | 623.00 | 620.00 | 620.00 | 620.00 | -0.64% | 73 |
| Jan 15, 2026 | 629.00 | 633.30 | 624.00 | 624.00 | 624.00 | -3.26% | 649 |
| Jan 14, 2026 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 0.31% | 126 |
| Jan 13, 2026 | 647.00 | 647.00 | 642.00 | 643.00 | 643.00 | -3.16% | 229 |
| Jan 12, 2026 | 657.00 | 673.07 | 657.00 | 663.97 | 663.97 | 6.58% | 2,842 |
| Jan 9, 2026 | 634.01 | 634.01 | 623.00 | 623.00 | 623.00 | -1.89% | 434 |
| Jan 8, 2026 | 649.00 | 650.00 | 635.00 | 635.00 | 635.00 | 3.13% | 269 |
| Jan 7, 2026 | 632.00 | 632.00 | 610.50 | 615.75 | 615.75 | -2.26% | 357 |
| Jan 6, 2026 | 616.00 | 633.00 | 616.00 | 630.00 | 630.00 | 2.94% | 425 |
| Jan 5, 2026 | 612.00 | 615.00 | 612.00 | 612.00 | 612.00 | - | 85 |
| Jan 2, 2026 | 608.00 | 618.00 | 608.00 | 612.00 | 612.00 | 6.43% | 898 |
| Dec 31, 2025 | 572.80 | 576.00 | 572.00 | 575.00 | 575.00 | -1.50% | 4,324 |
| Dec 30, 2025 | 591.81 | 592.15 | 583.75 | 583.75 | 583.75 | -2.22% | 196 |
| Dec 29, 2025 | 590.00 | 601.00 | 590.00 | 597.00 | 597.00 | 2.93% | 89 |
| Dec 26, 2025 | 589.75 | 589.75 | 580.00 | 580.00 | 580.00 | -1.16% | 1,767 |
| Dec 24, 2025 | 585.00 | 586.99 | 585.00 | 586.78 | 586.78 | 5.84% | 3,189 |
| Dec 23, 2025 | 574.00 | 574.00 | 554.41 | 554.41 | 554.41 | -8.35% | 77 |
| Dec 22, 2025 | 605.00 | 613.00 | 604.90 | 604.90 | 604.90 | 1.66% | 87 |