Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 1,898.30
+134.30 (7.61%)
Last updated: Jul 1, 2026, 11:59 AM CST
BMV:HOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,692.58 | 1,900.00 | 1,692.58 | 1,846.00 | 1,846.00 | 11.30% | 4,089 |
| Jun 16, 2026 | 1,735.00 | 1,750.00 | 1,620.00 | 1,658.64 | 1,658.64 | -2.59% | 2,640 |
| Jun 15, 2026 | 1,700.00 | 1,730.00 | 1,680.00 | 1,702.75 | 1,702.75 | 5.63% | 5,008 |
| Jun 12, 2026 | 1,605.00 | 1,650.00 | 1,590.00 | 1,612.00 | 1,612.00 | 0.43% | 4,729 |
| Jun 11, 2026 | 1,536.00 | 1,606.00 | 1,511.00 | 1,605.14 | 1,605.14 | 4.48% | 759 |
| Jun 10, 2026 | 1,557.00 | 1,589.99 | 1,530.00 | 1,536.28 | 1,536.28 | 5.22% | 4,766 |
| Jun 9, 2026 | 1,495.00 | 1,506.80 | 1,400.00 | 1,460.00 | 1,460.00 | -1.55% | 9,324 |
| Jun 8, 2026 | 1,482.00 | 1,483.00 | 1,482.00 | 1,483.00 | 1,483.00 | 2.28% | 305 |
| Jun 5, 2026 | 1,500.00 | 1,500.00 | 1,397.99 | 1,450.00 | 1,450.00 | -5.29% | 1,476 |
| Jun 4, 2026 | 1,435.00 | 1,531.00 | 1,435.00 | 1,530.92 | 1,530.92 | 6.68% | 10,435 |
| Jun 3, 2026 | 1,450.00 | 1,466.07 | 1,435.00 | 1,435.00 | 1,435.00 | -5.96% | 6,270 |
| Jun 2, 2026 | 1,560.22 | 1,560.22 | 1,492.20 | 1,526.00 | 1,526.00 | -2.80% | 830 |
| Jun 1, 2026 | 1,630.00 | 1,630.00 | 1,480.31 | 1,570.00 | 1,570.00 | -3.20% | 14,558 |
| May 29, 2026 | 1,480.00 | 1,634.00 | 1,480.00 | 1,621.96 | 1,621.96 | 11.09% | 9,964 |
| May 28, 2026 | 1,310.00 | 1,460.00 | 1,277.23 | 1,460.00 | 1,460.00 | 10.10% | 25,186 |
| May 27, 2026 | 1,280.00 | 1,326.06 | 1,280.00 | 1,326.06 | 1,326.06 | 3.99% | 1,096 |
| May 26, 2026 | 1,292.00 | 1,300.00 | 1,275.14 | 1,275.18 | 1,275.18 | 0.01% | 4,769 |
| May 25, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.20% | 15 |
| May 22, 2026 | 1,311.00 | 1,321.95 | 1,272.50 | 1,272.50 | 1,272.50 | -2.12% | 1,309 |
| May 21, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 50 |
| May 20, 2026 | 1,289.00 | 1,311.50 | 1,285.00 | 1,310.00 | 1,310.00 | 1.43% | 215 |
| May 19, 2026 | 1,317.00 | 1,317.00 | 1,280.00 | 1,291.53 | 1,291.53 | -1.40% | 3,141 |
| May 18, 2026 | 1,314.00 | 1,380.00 | 1,306.70 | 1,309.89 | 1,309.89 | -2.10% | 155 |
| May 15, 2026 | 1,346.00 | 1,346.00 | 1,338.01 | 1,338.01 | 1,338.01 | -4.09% | 256 |
| May 14, 2026 | 1,309.02 | 1,409.99 | 1,306.70 | 1,395.00 | 1,395.00 | 5.28% | 7,319 |
| May 13, 2026 | 1,306.70 | 1,327.00 | 1,306.70 | 1,325.00 | 1,325.00 | -1.49% | 256 |
| May 12, 2026 | 1,380.00 | 1,380.00 | 1,322.00 | 1,345.00 | 1,345.00 | -2.54% | 4,829 |
| May 11, 2026 | 1,335.00 | 1,392.00 | 1,335.00 | 1,380.00 | 1,380.00 | 5.42% | 6,394 |
| May 8, 2026 | 1,300.00 | 1,320.00 | 1,279.00 | 1,309.00 | 1,309.00 | -0.46% | 1,297 |
| May 7, 2026 | 1,360.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,315.00 | -3.80% | 570 |
| May 6, 2026 | 1,338.00 | 1,367.00 | 1,325.00 | 1,367.00 | 1,367.00 | 2.01% | 2,385 |
| May 5, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 3,776 |
| May 4, 2026 | 1,354.31 | 1,365.00 | 1,330.00 | 1,340.00 | 1,340.00 | 5.10% | 10,606 |
| Apr 30, 2026 | 1,250.00 | 1,295.00 | 1,246.63 | 1,275.00 | 1,275.00 | 2.30% | 1,485 |
| Apr 29, 2026 | 1,389.99 | 1,389.99 | 1,226.64 | 1,246.33 | 1,246.33 | -12.81% | 58,027 |
| Apr 28, 2026 | 1,458.00 | 1,458.00 | 1,406.00 | 1,429.46 | 1,429.46 | -1.89% | 2,593 |
| Apr 27, 2026 | 1,460.00 | 1,480.00 | 1,450.00 | 1,457.00 | 1,457.00 | -0.76% | 2,031 |
| Apr 24, 2026 | 1,462.00 | 1,475.00 | 1,462.00 | 1,468.11 | 1,468.11 | 0.56% | 1,486 |
| Apr 23, 2026 | 1,530.33 | 1,530.33 | 1,445.00 | 1,460.00 | 1,460.00 | -4.60% | 1,845 |
| Apr 22, 2026 | 1,538.12 | 1,550.00 | 1,520.89 | 1,530.33 | 1,530.33 | 1.30% | 2,968 |
| Apr 21, 2026 | 1,589.00 | 1,589.00 | 1,508.01 | 1,510.66 | 1,510.66 | -4.57% | 71,112 |
| Apr 20, 2026 | 1,579.00 | 1,593.67 | 1,520.00 | 1,583.00 | 1,583.00 | 0.24% | 7,346 |