Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 358.50
-7.04 (-1.93%)
At close: Sep 14, 2026
BMV:RIOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 360.01 | 362.77 | 354.58 | 358.50 | 358.50 | -1.93% | 493 |
| Sep 11, 2026 | 365.55 | 368.01 | 364.99 | 365.54 | 365.54 | 1.54% | 58 |
| Sep 10, 2026 | 365.00 | 365.00 | 359.00 | 360.00 | 360.00 | -3.74% | 1,048 |
| Sep 9, 2026 | 379.72 | 379.72 | 370.00 | 373.99 | 373.99 | -0.27% | 513 |
| Sep 8, 2026 | 367.85 | 385.00 | 367.85 | 375.01 | 375.01 | 1.95% | 1,275 |
| Sep 4, 2026 | 359.99 | 368.00 | 351.40 | 367.85 | 367.85 | 3.02% | 1,723 |
| Sep 3, 2026 | 324.99 | 358.00 | 323.00 | 357.05 | 357.05 | 12.28% | 9,258 |
| Sep 2, 2026 | 303.00 | 320.00 | 302.00 | 317.99 | 317.99 | 3.33% | 452 |
| Sep 1, 2026 | 314.00 | 314.00 | 304.88 | 307.75 | 307.75 | -3.63% | 766 |
| Aug 31, 2026 | 318.74 | 321.18 | 311.11 | 319.34 | 319.34 | -0.92% | 2,409 |
| Aug 28, 2026 | 346.00 | 346.00 | 320.01 | 322.30 | 322.30 | -8.36% | 30,155 |
| Aug 27, 2026 | 360.99 | 368.00 | 351.00 | 351.70 | 351.70 | 0.14% | 2,271 |
| Aug 26, 2026 | 359.00 | 361.00 | 349.49 | 351.20 | 351.20 | -2.77% | 780 |
| Aug 25, 2026 | 346.18 | 365.00 | 346.18 | 361.22 | 361.22 | 6.15% | 3,343 |
| Aug 24, 2026 | 345.00 | 353.00 | 333.99 | 340.30 | 340.30 | 1.89% | 634 |
| Aug 21, 2026 | 365.54 | 371.14 | 333.00 | 334.00 | 334.00 | -3.19% | 24,156 |
| Aug 20, 2026 | 332.04 | 351.02 | 332.04 | 345.00 | 345.00 | 4.23% | 607 |
| Aug 19, 2026 | 321.19 | 338.00 | 305.27 | 330.99 | 330.99 | 2.47% | 2,228 |
| Aug 18, 2026 | 344.97 | 344.97 | 322.55 | 323.00 | 323.00 | -4.97% | 1,477 |
| Aug 17, 2026 | 336.19 | 344.98 | 327.35 | 339.88 | 339.88 | 4.83% | 1,834 |
| Aug 14, 2026 | 327.00 | 345.00 | 315.00 | 324.22 | 324.22 | -1.39% | 3,421 |
| Aug 13, 2026 | 343.00 | 346.00 | 325.00 | 328.78 | 328.78 | -4.70% | 2,780 |
| Aug 12, 2026 | 361.00 | 373.00 | 345.00 | 345.01 | 345.01 | -0.86% | 19,338 |
| Aug 11, 2026 | 368.00 | 370.00 | 333.00 | 348.02 | 348.02 | 4.20% | 5,631 |
| Aug 10, 2026 | 351.50 | 351.50 | 330.00 | 333.99 | 333.99 | -5.04% | 625 |
| Aug 7, 2026 | 365.00 | 370.00 | 350.01 | 351.73 | 351.73 | -4.94% | 698 |
| Aug 6, 2026 | 371.14 | 385.54 | 363.24 | 369.99 | 369.99 | -0.91% | 382 |
| Aug 5, 2026 | 386.00 | 403.56 | 370.94 | 373.38 | 373.38 | -0.88% | 824 |
| Aug 4, 2026 | 378.00 | 385.00 | 370.00 | 376.69 | 376.69 | 0.59% | 770 |
| Aug 3, 2026 | 349.22 | 374.48 | 345.64 | 374.48 | 374.48 | 6.59% | 1,634 |
| Jul 31, 2026 | 391.46 | 391.46 | 349.10 | 351.32 | 351.32 | -10.42% | 1,759 |
| Jul 30, 2026 | 341.00 | 392.20 | 341.00 | 392.20 | 392.20 | 22.56% | 868 |
| Jul 29, 2026 | 363.40 | 363.40 | 320.00 | 320.00 | 320.00 | -11.94% | 584 |
| Jul 28, 2026 | 372.96 | 372.96 | 359.99 | 363.40 | 363.40 | -5.49% | 492 |
| Jul 27, 2026 | 397.00 | 397.00 | 369.00 | 384.50 | 384.50 | -1.78% | 692 |
| Jul 24, 2026 | 411.24 | 411.24 | 391.47 | 391.47 | 391.47 | -7.07% | 1,540 |
| Jul 23, 2026 | 415.00 | 435.46 | 415.00 | 421.24 | 421.24 | 3.87% | 1,756 |
| Jul 22, 2026 | 373.00 | 409.00 | 373.00 | 405.55 | 405.55 | 9.35% | 3,670 |
| 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% | 255 |
| 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 |