Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 1,261.10
-39.90 (-3.07%)
At close: Mar 20, 2026
BMV:HOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,261.10 | 1,261.10 | -3.07% | 6,027 |
| Mar 19, 2026 | 1,301.00 | 1,310.00 | 1,285.00 | 1,301.00 | 1,301.00 | -2.80% | 545 |
| Mar 18, 2026 | 1,340.00 | 1,353.00 | 1,338.48 | 1,338.48 | 1,338.48 | -1.80% | 3,972 |
| Mar 17, 2026 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 4.36% | 240 |
| Mar 13, 2026 | 1,335.00 | 1,350.00 | 1,306.00 | 1,306.00 | 1,306.00 | -3.26% | 2,117 |
| Mar 12, 2026 | 1,350.00 | 1,360.00 | 1,349.50 | 1,350.00 | 1,350.00 | -2.30% | 10,378 |
| Mar 11, 2026 | 1,382.00 | 1,395.00 | 1,362.00 | 1,381.75 | 1,381.75 | -1.01% | 9,849 |
| Mar 10, 2026 | 1,480.00 | 1,480.00 | 1,378.00 | 1,395.82 | 1,395.82 | -0.34% | 1,120 |
| Mar 9, 2026 | 1,372.74 | 1,402.00 | 1,369.50 | 1,400.52 | 1,400.52 | 2.00% | 2,464 |
| Mar 6, 2026 | 1,384.25 | 1,394.70 | 1,373.00 | 1,373.00 | 1,373.00 | -2.62% | 1,438 |
| Mar 5, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,410.01 | 1,410.01 | -2.56% | 2,094 |
| Mar 4, 2026 | 1,420.00 | 1,460.00 | 1,420.00 | 1,447.00 | 1,447.00 | 7.99% | 2,589 |
| Mar 3, 2026 | 1,330.00 | 1,362.00 | 1,300.00 | 1,340.00 | 1,340.00 | -1.38% | 1,522 |
| Mar 2, 2026 | 1,282.72 | 1,380.00 | 1,282.05 | 1,358.78 | 1,358.78 | 5.09% | 1,659 |
| Feb 27, 2026 | 1,303.00 | 1,309.50 | 1,289.00 | 1,293.00 | 1,293.00 | -2.78% | 459 |
| Feb 26, 2026 | 1,344.00 | 1,344.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.52% | 353 |
| Feb 25, 2026 | 1,289.00 | 1,337.00 | 1,289.00 | 1,337.00 | 1,337.00 | 6.70% | 7,654 |
| Feb 24, 2026 | 1,222.00 | 1,260.00 | 1,222.00 | 1,253.00 | 1,253.00 | 0.89% | 1,915 |
| Feb 23, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,242.00 | 1,242.00 | -4.46% | 1,039 |
| Feb 20, 2026 | 1,326.00 | 1,326.00 | 1,295.00 | 1,300.00 | 1,300.00 | 1.48% | 8,822 |
| Feb 19, 2026 | 1,305.00 | 1,305.00 | 1,278.00 | 1,281.00 | 1,281.00 | -1.46% | 3,139 |
| Feb 18, 2026 | 1,292.49 | 1,328.00 | 1,292.49 | 1,300.00 | 1,300.00 | 0.58% | 234 |
| Feb 17, 2026 | 1,307.00 | 1,307.00 | 1,261.00 | 1,292.50 | 1,292.50 | -1.19% | 5,122 |
| Feb 13, 2026 | 1,249.99 | 1,315.00 | 1,235.00 | 1,308.00 | 1,308.00 | 6.35% | 1,855 |
| Feb 12, 2026 | 1,285.00 | 1,285.00 | 1,220.00 | 1,229.88 | 1,229.88 | -8.42% | 11,416 |
| Feb 11, 2026 | 1,394.94 | 1,394.94 | 1,286.00 | 1,342.89 | 1,342.89 | -9.42% | 16,192 |
| Feb 10, 2026 | 1,500.00 | 1,520.00 | 1,475.00 | 1,482.50 | 1,482.50 | -1.20% | 13,246 |
| Feb 9, 2026 | 1,454.00 | 1,599.96 | 1,450.01 | 1,500.50 | 1,500.50 | 6.45% | 8,621 |
| Feb 6, 2026 | 1,438.19 | 1,462.00 | 1,397.84 | 1,409.64 | 1,409.64 | 10.60% | 22,294 |
| Feb 5, 2026 | 1,332.00 | 1,380.00 | 1,274.56 | 1,274.56 | 1,274.56 | -8.33% | 7,874 |
| Feb 4, 2026 | 1,466.00 | 1,466.00 | 1,350.00 | 1,390.40 | 1,390.40 | -5.75% | 3,699 |
| Feb 3, 2026 | 1,522.00 | 1,530.00 | 1,469.88 | 1,475.25 | 1,475.25 | -14.23% | 3,402 |
| Jan 30, 2026 | 1,775.01 | 1,791.71 | 1,720.00 | 1,720.00 | 1,720.00 | - | 4,935 |
| Jan 29, 2026 | 1,758.00 | 1,758.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.33% | 1,491 |
| Jan 28, 2026 | 1,803.00 | 1,832.00 | 1,779.00 | 1,779.34 | 1,779.34 | -1.42% | 26,710 |
| Jan 27, 2026 | 1,869.00 | 1,869.00 | 1,805.00 | 1,805.00 | 1,805.00 | -2.64% | 575 |
| Jan 26, 2026 | 1,849.99 | 1,868.50 | 1,849.99 | 1,854.00 | 1,854.00 | -1.32% | 702 |
| Jan 23, 2026 | 1,880.00 | 1,920.00 | 1,859.00 | 1,878.81 | 1,878.81 | 1.01% | 3,277 |
| Jan 22, 2026 | 1,866.00 | 1,877.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.75% | 1,507 |
| Jan 21, 2026 | 1,870.00 | 1,876.00 | 1,839.00 | 1,874.00 | 1,874.00 | 0.75% | 21,750 |
| Jan 20, 2026 | 1,850.00 | 1,903.00 | 1,847.00 | 1,859.99 | 1,859.99 | -2.80% | 2,729 |
| Jan 16, 2026 | 2,031.00 | 2,031.00 | 1,900.00 | 1,913.63 | 1,913.63 | -2.27% | 1,049 |
| Jan 15, 2026 | 2,125.00 | 2,125.00 | 1,948.00 | 1,958.00 | 1,958.00 | -7.64% | 2,073 |
| Jan 14, 2026 | 2,130.00 | 2,130.00 | 2,109.00 | 2,120.00 | 2,120.00 | -1.04% | 746 |
| Jan 13, 2026 | 2,095.00 | 2,142.27 | 2,082.50 | 2,142.27 | 2,142.27 | 1.43% | 1,104 |
| Jan 12, 2026 | 2,107.00 | 2,140.00 | 2,098.00 | 2,112.00 | 2,112.00 | 1.54% | 1,166 |
| Jan 9, 2026 | 2,060.00 | 2,080.26 | 2,060.00 | 2,080.00 | 2,080.00 | 0.48% | 5,944 |
| Jan 8, 2026 | 2,100.00 | 2,103.12 | 2,050.00 | 2,070.00 | 2,070.00 | -1.43% | 1,374 |
| Jan 7, 2026 | 2,125.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.80% | 1,095 |
| Jan 6, 2026 | 2,220.00 | 2,220.00 | 2,130.00 | 2,183.00 | 2,183.00 | -0.76% | 2,107 |