Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 1,750.86
-25.45 (-1.43%)
At close: Aug 31, 2026
BMV:HOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,816.03 | 1,827.00 | 1,776.06 | 1,776.31 | 1,776.31 | -5.26% | 3,888 |
| Aug 27, 2026 | 1,834.04 | 1,900.00 | 1,834.01 | 1,875.00 | 1,875.00 | 0.81% | 2,751 |
| Aug 26, 2026 | 1,834.01 | 1,860.51 | 1,834.01 | 1,860.00 | 1,860.00 | -1.59% | 1,488 |
| Aug 25, 2026 | 1,817.00 | 1,900.00 | 1,817.00 | 1,890.00 | 1,890.00 | 4.13% | 1,737 |
| Aug 24, 2026 | 1,828.00 | 1,828.00 | 1,775.94 | 1,815.00 | 1,815.00 | -0.69% | 839 |
| Aug 21, 2026 | 1,680.41 | 1,850.00 | 1,680.41 | 1,827.58 | 1,827.58 | 14.44% | 45,811 |
| Aug 20, 2026 | 1,637.00 | 1,650.00 | 1,597.00 | 1,597.00 | 1,597.00 | -1.42% | 2,383 |
| Aug 19, 2026 | 1,568.00 | 1,670.91 | 1,568.00 | 1,620.00 | 1,620.00 | 3.18% | 2,331 |
| Aug 18, 2026 | 1,583.00 | 1,590.00 | 1,570.01 | 1,570.01 | 1,570.01 | -3.68% | 4,250 |
| Aug 17, 2026 | 1,636.00 | 1,640.60 | 1,630.00 | 1,630.00 | 1,630.00 | -0.09% | 496 |
| Aug 14, 2026 | 1,650.00 | 1,660.00 | 1,631.47 | 1,631.47 | 1,631.47 | -3.92% | 1,445 |
| Aug 13, 2026 | 1,683.00 | 1,701.45 | 1,650.00 | 1,698.00 | 1,698.00 | 5.17% | 2,440 |
| Aug 12, 2026 | 1,600.09 | 1,633.00 | 1,600.00 | 1,614.60 | 1,614.60 | 0.85% | 2,448 |
| Aug 11, 2026 | 1,620.00 | 1,620.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.09% | 420 |
| Aug 10, 2026 | 1,600.00 | 1,618.70 | 1,600.00 | 1,618.70 | 1,618.70 | 1.17% | 962 |
| Aug 7, 2026 | 1,610.00 | 1,637.00 | 1,594.00 | 1,600.00 | 1,600.00 | 1.84% | 2,245 |
| Aug 6, 2026 | 1,588.00 | 1,588.00 | 1,564.29 | 1,571.12 | 1,571.12 | -3.14% | 2,474 |
| Aug 5, 2026 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 1,622.00 | 1.00% | 198 |
| Aug 4, 2026 | 1,639.50 | 1,639.50 | 1,558.00 | 1,606.00 | 1,606.00 | 2.62% | 9,614 |
| Aug 3, 2026 | 1,545.00 | 1,600.00 | 1,545.00 | 1,565.01 | 1,565.01 | 2.96% | 1,036 |
| Jul 31, 2026 | 1,500.00 | 1,520.01 | 1,480.00 | 1,520.01 | 1,520.01 | 0.98% | 1,138 |
| Jul 30, 2026 | 1,573.00 | 1,573.00 | 1,500.00 | 1,505.23 | 1,505.23 | -6.15% | 28,641 |
| Jul 28, 2026 | 1,625.00 | 1,625.00 | 1,555.92 | 1,603.92 | 1,603.92 | -3.73% | 10,252 |
| Jul 27, 2026 | 1,636.08 | 1,666.00 | 1,636.08 | 1,666.00 | 1,666.00 | 0.97% | 1,820 |
| Jul 24, 2026 | 1,730.60 | 1,730.60 | 1,630.00 | 1,650.00 | 1,650.00 | -8.08% | 409 |
| Jul 23, 2026 | 1,796.99 | 1,805.00 | 1,743.00 | 1,795.00 | 1,795.00 | -1.70% | 1,975 |
| Jul 22, 2026 | 1,869.98 | 1,869.98 | 1,825.00 | 1,826.00 | 1,826.00 | -2.87% | 4,043 |
| Jul 21, 2026 | 1,865.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 7.98% | 52 |
| Jul 20, 2026 | 1,755.70 | 1,805.99 | 1,741.00 | 1,741.00 | 1,741.00 | -0.51% | 2,585 |
| Jul 17, 2026 | 1,718.00 | 1,820.39 | 1,679.01 | 1,750.00 | 1,750.00 | -5.45% | 1,948 |
| Jul 16, 2026 | 1,926.00 | 1,980.22 | 1,845.00 | 1,850.90 | 1,850.90 | -7.92% | 16,469 |
| Jul 15, 2026 | 2,025.00 | 2,025.00 | 1,967.00 | 2,010.00 | 2,010.00 | 2.76% | 1,927 |
| Jul 14, 2026 | 1,956.00 | 1,960.00 | 1,914.00 | 1,956.01 | 1,956.01 | 1.61% | 2,136 |
| Jul 13, 2026 | 1,913.19 | 1,945.00 | 1,913.19 | 1,925.00 | 1,925.00 | -1.74% | 3,319 |
| Jul 10, 2026 | 1,950.00 | 1,959.00 | 1,943.00 | 1,959.00 | 1,959.00 | -2.97% | 280 |
| Jul 9, 2026 | 1,995.00 | 2,060.00 | 1,995.00 | 2,019.00 | 2,019.00 | 2.29% | 4,303 |
| Jul 8, 2026 | 1,930.00 | 2,000.00 | 1,930.00 | 1,973.80 | 1,973.80 | -0.74% | 184 |
| Jul 7, 2026 | 1,980.00 | 1,993.00 | 1,980.00 | 1,988.50 | 1,988.50 | -2.04% | 1,954 |
| Jul 6, 2026 | 1,950.00 | 2,040.00 | 1,950.00 | 2,030.00 | 2,030.00 | 3.84% | 6,019 |
| Jul 3, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.33% | 20 |
| Jul 2, 2026 | 1,990.00 | 2,090.00 | 1,941.00 | 1,961.43 | 1,961.43 | 2.69% | 10,106 |
| Jul 1, 2026 | 1,743.00 | 1,910.00 | 1,743.00 | 1,910.00 | 1,910.00 | 8.28% | 1,467 |
| Jun 30, 2026 | 1,791.23 | 1,791.23 | 1,742.00 | 1,764.00 | 1,764.00 | -0.90% | 1,779 |
| Jun 29, 2026 | 1,770.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,780.00 | 5.35% | 263 |
| Jun 26, 2026 | 1,678.86 | 1,693.62 | 1,678.86 | 1,689.54 | 1,689.54 | 1.78% | 5,084 |
| Jun 25, 2026 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,660.00 | -2.75% | 2,565 |
| Jun 24, 2026 | 1,795.00 | 1,820.00 | 1,699.00 | 1,707.00 | 1,707.00 | -6.21% | 5,799 |
| Jun 23, 2026 | 1,799.99 | 1,855.00 | 1,790.00 | 1,820.00 | 1,820.00 | -0.55% | 20,176 |
| Jun 22, 2026 | 1,904.00 | 1,945.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.59% | 1,268 |
| Jun 18, 2026 | 1,842.02 | 1,864.00 | 1,833.00 | 1,840.78 | 1,840.78 | -0.28% | 558 |