Enphase Energy, Inc. (BMV:ENPH)
Mexico · Delayed Price · Currency is MXN 600.00
-24.00 (-3.85%)
At close: Sep 18, 2026
BMV:ENPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 595.50 | 601.00 | 591.00 | 600.00 | 600.00 | -3.85% | 1,111 |
| Sep 17, 2026 | 617.80 | 626.00 | 615.00 | 624.00 | 624.00 | -0.32% | 410 |
| Sep 15, 2026 | 634.00 | 634.00 | 626.00 | 626.00 | 626.00 | -0.32% | 53 |
| Sep 14, 2026 | 636.00 | 636.00 | 628.00 | 628.00 | 628.00 | -1.57% | 92 |
| Sep 11, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 1.92% | 12 |
| Sep 10, 2026 | 595.00 | 645.00 | 593.00 | 626.00 | 626.00 | 0.76% | 51 |
| Sep 9, 2026 | 626.50 | 631.00 | 617.00 | 621.28 | 621.28 | -5.95% | 825 |
| Sep 8, 2026 | 643.50 | 660.60 | 643.25 | 660.60 | 660.60 | 8.12% | 413 |
| Sep 4, 2026 | 605.00 | 611.10 | 603.00 | 611.00 | 611.00 | -0.49% | 548 |
| Sep 3, 2026 | 603.46 | 614.00 | 599.00 | 614.00 | 614.00 | 1.57% | 146 |
| Sep 2, 2026 | 596.00 | 604.50 | 590.00 | 604.50 | 604.50 | 0.87% | 161 |
| Sep 1, 2026 | 608.00 | 608.00 | 599.30 | 599.30 | 599.30 | -2.87% | 279 |
| Aug 31, 2026 | 617.00 | 617.00 | 615.00 | 617.00 | 617.00 | -2.06% | 303 |
| Aug 28, 2026 | 648.00 | 648.00 | 626.00 | 630.00 | 630.00 | -5.69% | 1,262 |
| Aug 27, 2026 | 655.00 | 668.00 | 655.00 | 668.00 | 668.00 | 2.39% | 106 |
| Aug 26, 2026 | 635.00 | 653.50 | 635.00 | 652.38 | 652.38 | 2.58% | 37 |
| Aug 25, 2026 | 628.00 | 637.00 | 628.00 | 636.00 | 636.00 | 0.79% | 448 |
| Aug 24, 2026 | 640.00 | 640.00 | 631.00 | 631.00 | 631.00 | -3.96% | 299 |
| Aug 21, 2026 | 637.00 | 659.00 | 637.00 | 657.00 | 657.00 | 1.08% | 675 |
| Aug 20, 2026 | 646.00 | 650.00 | 646.00 | 650.00 | 650.00 | -2.69% | 27 |
| Aug 19, 2026 | 658.00 | 668.00 | 658.00 | 668.00 | 668.00 | 4.38% | 99 |
| Aug 18, 2026 | 650.02 | 650.02 | 640.00 | 640.00 | 640.00 | -2.59% | 70 |
| Aug 17, 2026 | 665.00 | 665.00 | 656.00 | 657.00 | 657.00 | -4.02% | 1,790 |
| Aug 14, 2026 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | -0.65% | 57 |
| Aug 13, 2026 | 690.00 | 690.00 | 687.00 | 689.00 | 689.00 | -1.15% | 1,287 |
| Aug 12, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -3.81% | 18 |
| Aug 11, 2026 | 715.00 | 724.60 | 715.00 | 724.60 | 724.60 | 3.37% | 762 |
| Aug 10, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -2.50% | 11 |
| Aug 7, 2026 | 701.99 | 720.00 | 701.99 | 719.00 | 719.00 | 6.68% | 81 |
| Aug 6, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 0.30% | 1,829 |
| Aug 5, 2026 | 679.00 | 688.00 | 670.00 | 672.00 | 672.00 | -6.93% | 2,914 |
| Aug 4, 2026 | 700.00 | 729.00 | 700.00 | 722.00 | 722.00 | 6.18% | 131 |
| Aug 3, 2026 | 678.00 | 680.00 | 673.00 | 680.00 | 680.00 | 3.50% | 728 |
| Jul 31, 2026 | 640.00 | 657.00 | 640.00 | 657.00 | 657.00 | 1.60% | 89 |
| Jul 30, 2026 | 629.50 | 649.00 | 620.51 | 646.65 | 646.65 | 5.42% | 838 |
| Jul 29, 2026 | 650.00 | 650.00 | 612.00 | 613.40 | 613.40 | -2.77% | 493 |
| Jul 28, 2026 | 627.00 | 636.55 | 624.00 | 630.90 | 630.90 | -2.34% | 535 |
| Jul 27, 2026 | 640.00 | 646.00 | 640.00 | 646.00 | 646.00 | -0.49% | 25 |
| Jul 24, 2026 | 650.00 | 670.00 | 649.17 | 649.17 | 649.17 | -5.16% | 304 |
| Jul 21, 2026 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | -0.94% | 36 |
| Jul 20, 2026 | 727.00 | 727.00 | 683.02 | 691.00 | 691.00 | -4.95% | 341 |
| Jul 17, 2026 | 723.89 | 738.00 | 697.00 | 727.00 | 727.00 | 1.68% | 165 |
| Jul 16, 2026 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | -6.78% | 265 |
| Jul 15, 2026 | 802.90 | 802.90 | 741.00 | 767.00 | 767.00 | -1.92% | 502 |
| Jul 14, 2026 | 778.00 | 783.52 | 776.00 | 782.00 | 782.00 | 4.55% | 3,191 |
| Jul 13, 2026 | 764.00 | 764.00 | 745.00 | 748.00 | 748.00 | -5.15% | 837 |
| Jul 10, 2026 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | -0.18% | 3,206 |
| Jul 9, 2026 | 790.00 | 800.00 | 788.00 | 790.00 | 790.00 | 6.61% | 643 |
| Jul 8, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | -0.54% | 16 |
| Jul 7, 2026 | 760.00 | 760.00 | 738.00 | 745.00 | 745.00 | -5.38% | 144 |