Galaxy Digital Inc. (BMV:GLXY)
Mexico · Delayed Price · Currency is MXN 505.00
+26.00 (5.43%)
At close: May 21, 2026
BMV:GLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -9.96% | 99 |
| May 18, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | -4.83% | 238 |
| May 14, 2026 | 556.00 | 559.00 | 556.00 | 559.00 | 559.00 | 5.87% | 92 |
| May 11, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 5.77% | 14,145 |
| May 7, 2026 | 499.20 | 499.20 | 499.20 | 499.20 | 499.20 | -5.01% | 380 |
| May 5, 2026 | 526.00 | 526.00 | 525.54 | 525.54 | 525.54 | 4.34% | 17,928 |
| May 4, 2026 | 503.69 | 503.69 | 503.69 | 503.69 | 503.69 | 14.22% | 3,745 |
| Apr 29, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - | 5 |
| Apr 28, 2026 | 436.00 | 441.00 | 436.00 | 441.00 | 441.00 | 1.37% | 15,399 |
| Apr 27, 2026 | 435.04 | 435.04 | 435.04 | 435.04 | 435.04 | -4.26% | 9,404 |
| Apr 24, 2026 | 448.00 | 454.40 | 448.00 | 454.40 | 454.40 | 2.78% | 4,815 |
| Apr 21, 2026 | 453.00 | 453.00 | 442.10 | 442.10 | 442.10 | 7.12% | 14,036 |
| Apr 16, 2026 | 416.00 | 416.00 | 412.70 | 412.70 | 412.70 | 26.40% | 254 |
| Apr 7, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | -0.39% | 112 |
| Mar 27, 2026 | 327.77 | 327.77 | 327.77 | 327.77 | 327.77 | -8.38% | 34,686 |
| Mar 20, 2026 | 357.76 | 357.76 | 357.76 | 357.76 | 357.76 | -10.24% | 19,448 |
| Mar 18, 2026 | 400.00 | 400.80 | 398.59 | 398.59 | 398.59 | 2.20% | 20,553 |
| Mar 13, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.54% | 93 |
| Mar 11, 2026 | 380.34 | 380.34 | 380.34 | 380.34 | 380.34 | -1.31% | 34,777 |
| Mar 10, 2026 | 382.00 | 385.37 | 380.00 | 385.37 | 385.37 | 2.49% | 8,527 |
| Mar 6, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 3.01% | 2,108 |
| Mar 3, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -5.33% | 173 |
| Feb 26, 2026 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 9.97% | 900 |
| Feb 24, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -2.61% | 5,049 |
| Feb 18, 2026 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.70% | 218 |
| Feb 13, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 5.17% | 139 |
| Feb 12, 2026 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | -4.07% | 19,187 |
| Feb 10, 2026 | 366.30 | 366.74 | 365.00 | 366.74 | 366.74 | 9.47% | 5,549 |
| Feb 9, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 4.04% | 1,401 |
| Feb 6, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.31% | 7,750 |
| Feb 5, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -37.28% | 22,346 |
| Jan 30, 2026 | 506.00 | 515.00 | 506.00 | 515.00 | 515.00 | -7.12% | 13,754 |
| Jan 28, 2026 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | 1.93% | 7,749 |
| Jan 26, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -3.04% | 38 |
| Jan 23, 2026 | 561.06 | 561.06 | 561.06 | 561.06 | 561.06 | 3.14% | 6,555 |
| Jan 22, 2026 | 547.00 | 547.00 | 544.00 | 544.00 | 544.00 | -4.14% | 51 |
| Jan 21, 2026 | 545.00 | 567.50 | 545.00 | 567.50 | 567.50 | -6.97% | 470 |
| Jan 16, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 13.81% | 31 |
| Jan 15, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 7.20% | 6 |
| Jan 14, 2026 | 489.71 | 500.00 | 489.71 | 500.00 | 500.00 | 6.61% | 504 |
| Jan 13, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 6.59% | 290 |
| Jan 12, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -5.58% | 11 |
| Jan 8, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -0.09% | 61 |
| Jan 7, 2026 | 466.44 | 466.44 | 466.44 | 466.44 | 466.44 | -1.00% | 544 |
| Jan 6, 2026 | 455.00 | 471.16 | 455.00 | 471.16 | 471.16 | 7.57% | 6,410 |
| Dec 29, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -0.34% | 15 |
| Dec 26, 2025 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - | 7,372 |
| Dec 23, 2025 | 439.30 | 439.50 | 439.30 | 439.50 | 439.50 | -1.24% | 352 |
| Dec 22, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 8.01% | 99 |
| Dec 18, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.24% | 20 |