Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 1,712.08
+2.44 (0.14%)
At close: Oct 29, 2026
BMV:HOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,598.00 | 1,598.00 | 1,545.80 | 1,570.00 | 1,570.00 | -8.30% | 971 |
| Oct 29, 2026 | 1,718.00 | 1,718.00 | 1,698.00 | 1,712.08 | 1,712.08 | 0.14% | 2,964 |
| Oct 28, 2026 | 1,765.99 | 1,765.99 | 1,686.09 | 1,709.64 | 1,709.64 | -3.78% | 35,351 |
| Oct 27, 2026 | 1,767.46 | 1,800.00 | 1,767.46 | 1,776.84 | 1,776.84 | 2.00% | 7,891 |
| Oct 26, 2026 | 1,750.00 | 1,750.00 | 1,715.95 | 1,742.07 | 1,742.07 | -2.30% | 1,010 |
| Oct 23, 2026 | 1,802.50 | 1,802.50 | 1,783.00 | 1,783.00 | 1,783.00 | -1.44% | 334 |
| Oct 22, 2026 | 1,854.40 | 1,854.40 | 1,792.42 | 1,809.00 | 1,809.00 | -4.98% | 166 |
| Oct 21, 2026 | 1,879.00 | 1,917.00 | 1,879.00 | 1,903.84 | 1,903.84 | 4.75% | 936 |
| Oct 20, 2026 | 1,817.50 | 1,817.50 | 1,817.50 | 1,817.50 | 1,817.50 | 1.54% | 27 |
| Oct 19, 2026 | 1,820.00 | 1,823.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.86% | 10,237 |
| Oct 16, 2026 | 1,909.40 | 1,910.00 | 1,817.93 | 1,824.00 | 1,824.00 | -2.88% | 6,831 |
| Oct 15, 2026 | 1,857.00 | 1,883.00 | 1,769.00 | 1,878.00 | 1,878.00 | 0.43% | 1,382 |
| Oct 14, 2026 | 1,990.00 | 1,990.00 | 1,865.00 | 1,870.00 | 1,870.00 | -7.81% | 1,818 |
| Oct 13, 2026 | 1,995.00 | 2,052.00 | 1,995.00 | 2,028.50 | 2,028.50 | 2.14% | 1,104 |
| Oct 12, 2026 | 2,005.50 | 2,005.50 | 1,972.50 | 1,985.95 | 1,985.95 | -1.44% | 2,080 |
| Oct 9, 2026 | 1,972.00 | 2,030.33 | 1,950.00 | 2,015.00 | 2,015.00 | 3.38% | 214 |
| Oct 8, 2026 | 1,900.00 | 1,972.00 | 1,900.00 | 1,949.10 | 1,949.10 | -0.93% | 1,196 |
| Oct 7, 2026 | 2,015.00 | 2,015.00 | 1,942.75 | 1,967.42 | 1,967.42 | -2.35% | 1,036 |
| Oct 6, 2026 | 2,070.00 | 2,070.00 | 2,010.00 | 2,014.82 | 2,014.82 | -2.60% | 942 |
| Oct 5, 2026 | 2,048.87 | 2,070.00 | 2,046.00 | 2,068.54 | 2,068.54 | -0.07% | 1,324 |
| Oct 2, 2026 | 2,142.00 | 2,166.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1.52% | 283 |
| Oct 1, 2026 | 2,050.00 | 2,062.53 | 2,034.77 | 2,039.01 | 2,039.01 | 0.08% | 340 |
| Sep 30, 2026 | 2,105.00 | 2,105.00 | 2,025.00 | 2,037.43 | 2,037.43 | -2.84% | 5,335 |
| Sep 29, 2026 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 0.14% | 244 |
| Sep 28, 2026 | 2,112.35 | 2,112.35 | 2,080.00 | 2,094.00 | 2,094.00 | -0.87% | 690 |
| Sep 25, 2026 | 2,120.00 | 2,120.00 | 2,090.00 | 2,112.35 | 2,112.35 | -1.39% | 615 |
| Sep 24, 2026 | 2,141.10 | 2,146.00 | 2,141.10 | 2,142.02 | 2,142.02 | -1.47% | 698 |
| Sep 23, 2026 | 2,200.00 | 2,202.00 | 2,174.00 | 2,174.00 | 2,174.00 | 1.35% | 987 |
| Sep 22, 2026 | 2,150.00 | 2,155.00 | 2,135.00 | 2,145.00 | 2,145.00 | 0.23% | 3,444 |
| Sep 21, 2026 | 2,120.00 | 2,146.00 | 2,094.33 | 2,140.00 | 2,140.00 | 4.02% | 1,434 |
| Sep 18, 2026 | 1,905.01 | 2,065.00 | 1,905.01 | 2,057.33 | 2,057.33 | 9.78% | 2,610 |
| Sep 17, 2026 | 1,846.00 | 1,874.00 | 1,839.00 | 1,874.00 | 1,874.00 | -0.58% | 313 |
| Sep 15, 2026 | 1,941.75 | 1,941.75 | 1,858.00 | 1,885.00 | 1,885.00 | -3.33% | 86 |
| Sep 14, 2026 | 1,900.41 | 1,975.00 | 1,900.41 | 1,950.00 | 1,950.00 | 2.36% | 136 |
| Sep 11, 2026 | 1,920.15 | 1,920.15 | 1,900.00 | 1,905.00 | 1,905.00 | -2.12% | 44 |
| Sep 10, 2026 | 1,940.00 | 1,960.04 | 1,930.00 | 1,946.31 | 1,946.31 | 0.06% | 1,508 |
| Sep 9, 2026 | 2,005.00 | 2,005.00 | 1,945.15 | 1,945.15 | 1,945.15 | -2.99% | 333 |
| Sep 8, 2026 | 2,070.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.98% | 985 |
| Sep 4, 2026 | 2,030.00 | 2,089.00 | 2,030.00 | 2,088.00 | 2,088.00 | 1.08% | 546 |
| Sep 3, 2026 | 1,900.00 | 2,105.00 | 1,900.00 | 2,065.61 | 2,065.61 | 13.50% | 12,131 |
| Sep 2, 2026 | 1,805.78 | 1,820.00 | 1,786.00 | 1,820.00 | 1,820.00 | 3.12% | 1,432 |
| Sep 1, 2026 | 1,801.50 | 1,819.99 | 1,765.00 | 1,765.00 | 1,765.00 | 0.81% | 3,635 |
| Aug 31, 2026 | 1,750.00 | 1,750.86 | 1,750.00 | 1,750.86 | 1,750.86 | -1.43% | 33 |
| 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% | 841 |
| 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% | 22,093 |