Enphase Energy, Inc. (BMV:ENPH)
Mexico · Delayed Price · Currency is MXN 1,090.01
+10.39 (0.96%)
Last updated: May 22, 2026, 10:59 AM CST
BMV:ENPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 954.00 | 1,086.00 | 954.00 | 1,081.56 | 1,081.56 | 18.03% | 2,157 |
| May 20, 2026 | 888.00 | 930.00 | 888.00 | 916.37 | 916.37 | 11.89% | 258 |
| May 19, 2026 | 827.80 | 827.80 | 819.00 | 819.00 | 819.00 | -4.32% | 86 |
| May 18, 2026 | 869.22 | 869.23 | 856.00 | 856.00 | 856.00 | -7.44% | 1,378 |
| May 15, 2026 | 826.00 | 934.00 | 826.00 | 924.79 | 924.79 | 12.10% | 16,000 |
| May 14, 2026 | 700.00 | 845.00 | 700.00 | 825.00 | 825.00 | 14.28% | 1,719 |
| May 13, 2026 | 668.00 | 737.00 | 663.00 | 721.93 | 721.93 | 11.07% | 3,859 |
| May 12, 2026 | 617.00 | 650.00 | 617.00 | 650.00 | 650.00 | -0.76% | 281 |
| May 11, 2026 | 625.00 | 675.00 | 625.00 | 655.01 | 655.01 | 4.80% | 4,750 |
| May 8, 2026 | 620.00 | 635.00 | 619.00 | 625.00 | 625.00 | -0.40% | 557 |
| May 7, 2026 | 632.40 | 632.40 | 627.50 | 627.50 | 627.50 | 2.20% | 194 |
| May 6, 2026 | 611.50 | 620.00 | 611.50 | 614.00 | 614.00 | -2.00% | 949 |
| May 5, 2026 | 580.00 | 628.70 | 580.00 | 626.50 | 626.50 | 10.88% | 1,293 |
| May 4, 2026 | 563.00 | 565.00 | 561.50 | 565.00 | 565.00 | -3.42% | 603 |
| Apr 30, 2026 | 563.00 | 585.00 | 563.00 | 585.00 | 585.00 | 7.14% | 721 |
| Apr 29, 2026 | 550.00 | 560.00 | 530.00 | 546.00 | 546.00 | -8.97% | 1,542 |
| Apr 28, 2026 | 608.70 | 608.70 | 598.00 | 599.81 | 599.81 | -2.13% | 12,725 |
| Apr 27, 2026 | 611.00 | 612.87 | 604.00 | 612.87 | 612.87 | -2.72% | 5,700 |
| Apr 24, 2026 | 620.00 | 630.00 | 619.50 | 630.00 | 630.00 | -0.79% | 1,901 |
| Apr 23, 2026 | 620.80 | 635.00 | 620.80 | 635.00 | 635.00 | 3.42% | 708 |
| Apr 22, 2026 | 600.00 | 614.00 | 600.00 | 614.00 | 614.00 | -0.16% | 420 |
| Apr 21, 2026 | 603.00 | 615.00 | 603.00 | 615.00 | 615.00 | 4.90% | 81 |
| Apr 20, 2026 | 577.00 | 593.00 | 577.00 | 586.25 | 586.25 | 3.72% | 2,890 |
| Apr 17, 2026 | 542.00 | 571.50 | 542.00 | 565.23 | 565.23 | 4.85% | 1,855 |
| Apr 16, 2026 | 561.00 | 561.00 | 539.00 | 539.10 | 539.10 | -2.86% | 95 |
| Apr 15, 2026 | 568.00 | 582.90 | 550.00 | 555.00 | 555.00 | 1.65% | 2,467 |
| Apr 14, 2026 | 556.00 | 556.00 | 546.00 | 546.00 | 546.00 | 1.11% | 276 |
| Apr 13, 2026 | 550.00 | 560.00 | 540.00 | 540.00 | 540.00 | -0.37% | 332 |
| Apr 10, 2026 | 545.00 | 545.00 | 540.00 | 542.00 | 542.00 | -0.23% | 46 |
| Apr 9, 2026 | 546.00 | 553.10 | 540.00 | 543.24 | 543.24 | -4.86% | 312 |
| Apr 8, 2026 | 575.00 | 575.00 | 571.00 | 571.00 | 571.00 | 2.01% | 88 |
| Apr 7, 2026 | 559.00 | 567.00 | 557.00 | 559.77 | 559.77 | -5.92% | 5,309 |
| Apr 6, 2026 | 630.00 | 630.00 | 595.00 | 595.00 | 595.00 | -12.63% | 306 |
| Apr 1, 2026 | 679.99 | 682.00 | 679.99 | 681.00 | 681.00 | 0.15% | 233 |
| Mar 31, 2026 | 668.00 | 680.00 | 668.00 | 680.00 | 680.00 | 1.72% | 74 |
| Mar 30, 2026 | 672.50 | 672.50 | 668.00 | 668.50 | 668.50 | -1.69% | 39 |
| Mar 27, 2026 | 710.00 | 710.00 | 677.00 | 680.00 | 680.00 | -5.58% | 210 |
| Mar 26, 2026 | 720.40 | 720.40 | 720.00 | 720.18 | 720.18 | -4.50% | 33 |
| Mar 25, 2026 | 742.00 | 754.10 | 742.00 | 754.10 | 754.10 | 3.30% | 95 |
| Mar 23, 2026 | 748.00 | 749.00 | 730.00 | 730.00 | 730.00 | -7.45% | 1,253 |
| 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 |