Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 370.88
+22.88 (6.57%)
At close: Jul 21, 2026
BMV:RIOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 359.99 | 377.01 | 351.50 | 370.88 | 370.88 | 6.57% | 3,516 |
| Jul 20, 2026 | 338.00 | 349.99 | 338.00 | 348.00 | 348.00 | 9.23% | 4,304 |
| Jul 17, 2026 | 328.59 | 335.01 | 310.00 | 318.60 | 318.60 | -4.32% | 1,619 |
| Jul 16, 2026 | 349.22 | 349.22 | 320.00 | 332.99 | 332.99 | -4.65% | 8,382 |
| Jul 15, 2026 | 359.99 | 359.99 | 342.00 | 349.24 | 349.24 | -0.08% | 755 |
| Jul 14, 2026 | 350.01 | 365.54 | 344.00 | 349.51 | 349.51 | 1.84% | 824 |
| Jul 13, 2026 | 363.99 | 363.99 | 343.20 | 343.20 | 343.20 | -6.99% | 254 |
| Jul 10, 2026 | 382.61 | 387.00 | 368.00 | 369.00 | 369.00 | -2.50% | 806 |
| Jul 9, 2026 | 380.00 | 391.46 | 378.48 | 378.48 | 378.48 | 3.41% | 1,150 |
| Jul 8, 2026 | 355.00 | 385.00 | 355.00 | 366.00 | 366.00 | -5.02% | 327 |
| Jul 7, 2026 | 386.00 | 394.43 | 370.01 | 385.33 | 385.33 | -3.30% | 361 |
| Jul 6, 2026 | 416.03 | 420.00 | 398.48 | 398.48 | 398.48 | 3.23% | 165 |
| Jul 2, 2026 | 425.10 | 427.77 | 382.62 | 386.01 | 386.01 | -9.76% | 1,557 |
| Jul 1, 2026 | 461.19 | 461.19 | 422.41 | 427.77 | 427.77 | -9.94% | 1,315 |
| Jun 30, 2026 | 470.00 | 479.99 | 466.25 | 475.00 | 475.00 | -3.41% | 611 |
| Jun 29, 2026 | 500.00 | 500.00 | 482.74 | 491.78 | 491.78 | -1.52% | 293 |
| Jun 26, 2026 | 468.26 | 503.00 | 468.26 | 499.37 | 499.37 | 3.76% | 728 |
| Jun 25, 2026 | 461.00 | 485.00 | 455.67 | 481.26 | 481.26 | 0.41% | 1,066 |
| Jun 24, 2026 | 500.02 | 500.02 | 475.00 | 479.30 | 479.30 | -4.62% | 1,219 |
| Jun 23, 2026 | 480.00 | 509.00 | 480.00 | 502.49 | 502.49 | 0.91% | 240 |
| Jun 22, 2026 | 505.00 | 510.00 | 491.79 | 497.94 | 497.94 | 1.31% | 735 |
| Jun 19, 2026 | 491.85 | 491.98 | 490.99 | 491.49 | 491.49 | -0.10% | 34 |
| Jun 18, 2026 | 483.50 | 492.00 | 480.00 | 492.00 | 492.00 | 3.58% | 723 |
| Jun 17, 2026 | 470.00 | 490.01 | 469.98 | 475.00 | 475.00 | -0.46% | 620 |
| Jun 16, 2026 | 468.01 | 484.41 | 468.01 | 477.19 | 477.19 | 1.47% | 400 |
| Jun 15, 2026 | 480.00 | 482.00 | 470.00 | 470.27 | 470.27 | 0.85% | 1,403 |
| Jun 12, 2026 | 470.00 | 475.00 | 464.00 | 466.32 | 466.32 | 4.79% | 359 |
| Jun 11, 2026 | 435.00 | 450.00 | 429.00 | 445.00 | 445.00 | 5.45% | 554 |
| Jun 10, 2026 | 442.15 | 442.15 | 419.00 | 422.00 | 422.00 | -4.54% | 544 |
| Jun 9, 2026 | 468.00 | 468.00 | 427.00 | 442.08 | 442.08 | -1.54% | 483 |
| Jun 8, 2026 | 431.42 | 456.00 | 431.42 | 449.00 | 449.00 | 4.07% | 523 |
| Jun 5, 2026 | 443.00 | 445.51 | 422.00 | 431.43 | 431.43 | -10.12% | 5,710 |
| Jun 4, 2026 | 469.98 | 485.00 | 460.00 | 480.01 | 480.01 | - | 720 |
| Jun 3, 2026 | 470.00 | 481.10 | 470.00 | 480.00 | 480.00 | 1.82% | 920 |
| Jun 2, 2026 | 480.00 | 490.60 | 468.00 | 471.40 | 471.40 | -3.84% | 943 |
| Jun 1, 2026 | 455.00 | 499.00 | 455.00 | 490.21 | 490.21 | 3.20% | 15,294 |
| May 29, 2026 | 489.00 | 489.00 | 465.00 | 475.00 | 475.00 | -1.66% | 1,894 |
| May 28, 2026 | 470.00 | 491.00 | 470.00 | 483.01 | 483.01 | 3.58% | 1,106 |
| May 27, 2026 | 451.00 | 475.00 | 449.50 | 466.33 | 466.33 | 3.40% | 3,962 |
| May 26, 2026 | 436.00 | 454.49 | 432.16 | 451.00 | 451.00 | 6.12% | 1,631 |
| May 25, 2026 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | 0.47% | 140 |
| May 22, 2026 | 426.30 | 432.00 | 423.00 | 423.00 | 423.00 | -0.70% | 1,253 |
| May 21, 2026 | 409.50 | 428.00 | 409.50 | 426.00 | 426.00 | 4.02% | 3,621 |
| May 20, 2026 | 398.75 | 424.90 | 398.75 | 409.55 | 409.55 | 3.83% | 2,284 |
| May 19, 2026 | 402.00 | 418.99 | 387.32 | 394.45 | 394.45 | -1.63% | 827 |
| May 18, 2026 | 402.00 | 403.56 | 388.49 | 400.99 | 400.99 | -1.72% | 2,835 |
| May 15, 2026 | 414.99 | 414.99 | 400.51 | 408.02 | 408.02 | -3.94% | 1,150 |
| May 14, 2026 | 420.00 | 430.25 | 414.50 | 424.75 | 424.75 | -0.53% | 2,205 |
| May 13, 2026 | 419.00 | 433.00 | 419.00 | 427.00 | 427.00 | 0.70% | 7,372 |
| May 12, 2026 | 428.89 | 428.89 | 400.00 | 424.02 | 424.02 | -2.75% | 859 |