Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 280.00
+5.68 (2.07%)
At close: Mar 2, 2026
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 287.50 | 289.01 | 272.00 | 274.32 | 274.32 | -5.37% | 4,671 |
| Feb 26, 2026 | 291.00 | 296.93 | 288.73 | 289.90 | 289.90 | -1.59% | 694 |
| Feb 25, 2026 | 292.00 | 298.00 | 289.20 | 294.58 | 294.58 | 4.46% | 8,531 |
| Feb 24, 2026 | 278.00 | 287.00 | 275.02 | 282.01 | 282.01 | 4.84% | 7,795 |
| Feb 23, 2026 | 263.53 | 272.50 | 263.53 | 269.00 | 269.00 | -0.61% | 2,948 |
| Feb 20, 2026 | 289.00 | 293.22 | 264.21 | 270.65 | 270.65 | -3.31% | 10,206 |
| Feb 19, 2026 | 270.00 | 280.00 | 270.00 | 279.91 | 279.91 | 7.66% | 2,353 |
| Feb 18, 2026 | 263.53 | 275.00 | 260.00 | 260.00 | 260.00 | 3.26% | 2,237 |
| Feb 17, 2026 | 251.77 | 255.63 | 247.97 | 251.78 | 251.78 | -4.99% | 898 |
| Feb 16, 2026 | 265.48 | 265.48 | 265.00 | 265.00 | 265.00 | 1.15% | 42 |
| Feb 13, 2026 | 244.44 | 267.50 | 244.44 | 262.00 | 262.00 | 7.82% | 4,515 |
| Feb 12, 2026 | 253.68 | 254.00 | 240.31 | 243.00 | 243.00 | -3.57% | 1,501 |
| Feb 11, 2026 | 257.99 | 266.00 | 247.98 | 252.00 | 252.00 | -1.18% | 634 |
| Feb 10, 2026 | 258.00 | 261.98 | 253.00 | 255.00 | 255.00 | -1.16% | 664 |
| Feb 9, 2026 | 250.48 | 259.48 | 248.01 | 258.00 | 258.00 | 3.00% | 1,219 |
| Feb 6, 2026 | 225.04 | 251.00 | 225.04 | 250.49 | 250.49 | 19.34% | 14,381 |
| Feb 5, 2026 | 235.00 | 245.00 | 208.00 | 209.89 | 209.89 | -12.74% | 9,153 |
| Feb 4, 2026 | 261.00 | 261.00 | 233.02 | 240.53 | 240.53 | -9.58% | 3,732 |
| Feb 3, 2026 | 271.36 | 273.50 | 257.00 | 266.00 | 266.00 | -1.11% | 2,247 |
| Jan 30, 2026 | 281.90 | 281.90 | 267.34 | 268.99 | 268.99 | -7.55% | 2,935 |
| Jan 29, 2026 | 292.79 | 295.38 | 277.95 | 290.96 | 290.96 | -3.66% | 4,155 |
| Jan 28, 2026 | 305.00 | 308.00 | 298.00 | 302.00 | 302.00 | 0.91% | 2,068 |
| Jan 27, 2026 | 284.37 | 304.52 | 283.13 | 299.27 | 299.27 | 5.01% | 3,639 |
| Jan 26, 2026 | 293.16 | 295.39 | 285.00 | 285.00 | 285.00 | -5.47% | 1,712 |
| Jan 23, 2026 | 298.00 | 320.00 | 290.50 | 301.50 | 301.50 | 1.17% | 4,906 |
| Jan 22, 2026 | 303.00 | 304.52 | 295.00 | 298.01 | 298.01 | -1.48% | 4,575 |
| Jan 21, 2026 | 322.00 | 325.00 | 299.50 | 302.48 | 302.48 | -5.93% | 12,170 |
| Jan 20, 2026 | 319.99 | 332.00 | 312.00 | 321.55 | 321.55 | -2.26% | 3,290 |
| Jan 19, 2026 | 339.70 | 339.70 | 328.60 | 329.00 | 329.00 | -3.15% | 603 |
| Jan 16, 2026 | 306.00 | 340.99 | 306.00 | 339.70 | 339.70 | 15.45% | 15,731 |
| Jan 15, 2026 | 305.00 | 311.00 | 294.00 | 294.24 | 294.24 | -5.08% | 2,761 |
| Jan 14, 2026 | 300.90 | 319.00 | 298.96 | 310.00 | 310.00 | 4.16% | 5,360 |
| Jan 13, 2026 | 292.00 | 305.00 | 288.48 | 297.61 | 297.61 | 2.61% | 8,103 |
| Jan 12, 2026 | 274.50 | 295.00 | 270.01 | 290.05 | 290.05 | 5.36% | 3,410 |
| Jan 9, 2026 | 279.99 | 288.72 | 275.30 | 275.30 | 275.30 | 0.57% | 2,168 |
| Jan 8, 2026 | 275.00 | 280.00 | 269.00 | 273.73 | 273.73 | 0.50% | 1,474 |
| Jan 7, 2026 | 265.00 | 277.00 | 264.99 | 272.37 | 272.37 | 1.42% | 3,333 |
| Jan 6, 2026 | 267.50 | 270.50 | 257.57 | 268.56 | 268.56 | 1.05% | 1,841 |
| Jan 5, 2026 | 264.00 | 267.00 | 259.00 | 265.78 | 265.78 | 4.26% | 2,086 |
| Jan 2, 2026 | 240.53 | 257.00 | 240.53 | 254.92 | 254.92 | 10.40% | 6,592 |
| Dec 31, 2025 | 235.10 | 235.10 | 229.00 | 230.90 | 230.90 | -0.71% | 1,487 |
| Dec 30, 2025 | 240.00 | 243.00 | 229.00 | 232.55 | 232.55 | -3.10% | 1,098 |
| Dec 29, 2025 | 243.47 | 250.01 | 233.71 | 240.00 | 240.00 | -1.02% | 1,450 |
| Dec 26, 2025 | 249.00 | 251.76 | 241.00 | 242.47 | 242.47 | -2.41% | 5,185 |
| Dec 24, 2025 | 246.08 | 248.50 | 246.08 | 248.47 | 248.47 | 2.25% | 976 |
| Dec 23, 2025 | 257.58 | 257.99 | 243.01 | 243.01 | 243.01 | -5.56% | 2,983 |
| Dec 22, 2025 | 269.00 | 269.00 | 257.00 | 257.33 | 257.33 | -0.50% | 1,763 |
| Dec 19, 2025 | 245.00 | 260.00 | 245.00 | 258.62 | 258.62 | 8.20% | 688 |
| Dec 18, 2025 | 242.36 | 242.36 | 237.51 | 239.01 | 239.01 | 1.28% | 1,629 |
| Dec 17, 2025 | 248.00 | 251.00 | 233.01 | 236.00 | 236.00 | -2.54% | 4,686 |