Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 1,289.00
-11.00 (-0.85%)
Last updated: May 22, 2026, 11:53 AM CST
BMV:HOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1,560.00 | 1,600.00 | 1,553.00 | 1,579.20 | 1,579.20 | 5.99% | 18,809 |
| Apr 16, 2026 | 1,532.01 | 1,550.00 | 1,457.55 | 1,490.00 | 1,490.00 | -1.07% | 2,680 |
| Apr 15, 2026 | 1,458.00 | 1,508.10 | 1,410.00 | 1,506.18 | 1,506.18 | 11.40% | 8,101 |
| Apr 14, 2026 | 1,329.29 | 1,365.00 | 1,329.29 | 1,352.00 | 1,352.00 | 9.03% | 6,960 |
| Apr 13, 2026 | 1,230.00 | 1,240.00 | 1,216.01 | 1,240.00 | 1,240.00 | 3.42% | 468 |
| Apr 10, 2026 | 1,220.00 | 1,220.00 | 1,190.00 | 1,199.00 | 1,199.00 | -1.72% | 710 |
| Apr 9, 2026 | 1,240.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | -2.62% | 788 |
| Apr 8, 2026 | 1,320.00 | 1,340.00 | 1,252.80 | 1,252.80 | 1,252.80 | 3.45% | 1,591 |
| Apr 7, 2026 | 1,200.00 | 1,220.50 | 1,190.00 | 1,211.00 | 1,211.00 | -2.73% | 4,046 |
| Apr 6, 2026 | 1,241.00 | 1,274.00 | 1,241.00 | 1,245.00 | 1,245.00 | -0.48% | 1,051 |
| Apr 1, 2026 | 1,250.20 | 1,265.00 | 1,239.99 | 1,251.00 | 1,251.00 | 1.62% | 1,734 |
| Mar 31, 2026 | 1,185.00 | 1,233.58 | 1,185.00 | 1,231.07 | 1,231.07 | 5.19% | 2,422 |
| Mar 30, 2026 | 1,201.00 | 1,212.00 | 1,170.00 | 1,170.30 | 1,170.30 | -2.51% | 8,862 |
| Mar 27, 2026 | 1,200.01 | 1,210.43 | 1,185.01 | 1,200.41 | 1,200.41 | -4.73% | 5,494 |
| Mar 26, 2026 | 1,299.36 | 1,299.36 | 1,251.19 | 1,260.00 | 1,260.00 | -1.87% | 3,523 |
| Mar 25, 2026 | 1,278.00 | 1,320.00 | 1,278.00 | 1,284.00 | 1,284.00 | 3.97% | 740 |
| Mar 24, 2026 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | -4.49% | 921 |
| Mar 23, 2026 | 1,290.00 | 1,295.00 | 1,270.00 | 1,293.00 | 1,293.00 | 2.53% | 116 |
| 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 |