Riot Platforms, Inc. (BMV:RIOT)
Mexico · Delayed Price · Currency is MXN 342.00
+16.07 (4.93%)
Last updated: May 5, 2026, 8:36 AM CST
BMV:RIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 312.50 | 330.00 | 312.50 | 325.93 | 325.93 | 8.32% | 7,152 |
| Apr 30, 2026 | 284.37 | 300.90 | 284.37 | 300.90 | 300.90 | 8.19% | 5,657 |
| Apr 29, 2026 | 284.37 | 284.37 | 268.99 | 278.11 | 278.11 | -3.27% | 1,832 |
| Apr 28, 2026 | 306.85 | 306.85 | 286.78 | 287.52 | 287.52 | -9.87% | 1,309 |
| Apr 27, 2026 | 324.89 | 326.50 | 315.00 | 319.00 | 319.00 | -1.84% | 1,670 |
| Apr 24, 2026 | 318.00 | 330.00 | 318.00 | 324.98 | 324.98 | 2.52% | 469 |
| Apr 23, 2026 | 318.00 | 328.58 | 317.00 | 317.00 | 317.00 | -1.06% | 505 |
| Apr 22, 2026 | 312.00 | 322.05 | 312.00 | 320.40 | 320.40 | 6.06% | 3,734 |
| Apr 21, 2026 | 309.50 | 316.34 | 302.00 | 302.08 | 302.08 | -2.55% | 265 |
| Apr 20, 2026 | 314.00 | 320.00 | 306.00 | 310.00 | 310.00 | -1.14% | 2,006 |
| Apr 17, 2026 | 298.35 | 317.99 | 294.00 | 313.58 | 313.58 | 8.21% | 3,835 |
| Apr 16, 2026 | 300.00 | 303.50 | 280.00 | 289.78 | 289.78 | -2.76% | 21,706 |
| Apr 15, 2026 | 302.22 | 307.19 | 289.53 | 298.01 | 298.01 | -5.09% | 2,810 |
| Apr 14, 2026 | 300.01 | 325.00 | 300.01 | 314.00 | 314.00 | 4.83% | 3,535 |
| Apr 13, 2026 | 280.00 | 300.38 | 280.00 | 299.53 | 299.53 | 2.93% | 3,235 |
| Apr 10, 2026 | 293.00 | 294.00 | 288.65 | 291.00 | 291.00 | 0.49% | 1,173 |
| Apr 9, 2026 | 285.00 | 295.01 | 284.38 | 289.57 | 289.57 | 2.69% | 5,324 |
| Apr 8, 2026 | 251.78 | 283.00 | 251.78 | 281.99 | 281.99 | 14.17% | 8,008 |
| Apr 7, 2026 | 238.70 | 250.00 | 235.83 | 247.00 | 247.00 | 1.65% | 6,595 |
| Apr 6, 2026 | 228.98 | 243.00 | 228.98 | 243.00 | 243.00 | 7.57% | 3,605 |
| Apr 1, 2026 | 224.60 | 230.00 | 223.99 | 225.89 | 225.89 | 1.40% | 2,452 |
| Mar 31, 2026 | 215.98 | 223.00 | 210.00 | 222.77 | 222.77 | 4.84% | 3,767 |
| Mar 30, 2026 | 232.75 | 235.10 | 207.13 | 212.48 | 212.48 | -7.79% | 6,955 |
| Mar 27, 2026 | 250.90 | 250.90 | 230.00 | 230.43 | 230.43 | -7.58% | 2,726 |
| Mar 26, 2026 | 259.50 | 264.00 | 244.01 | 249.33 | 249.33 | -6.80% | 3,554 |
| Mar 25, 2026 | 254.00 | 267.57 | 254.00 | 267.52 | 267.52 | 4.48% | 1,558 |
| Mar 24, 2026 | 259.55 | 261.53 | 255.48 | 256.06 | 256.06 | -0.37% | 1,168 |
| Mar 23, 2026 | 240.00 | 257.75 | 240.00 | 257.00 | 257.00 | 5.79% | 4,774 |
| Mar 20, 2026 | 249.85 | 249.85 | 234.00 | 242.94 | 242.94 | -4.35% | 3,760 |
| Mar 19, 2026 | 249.99 | 254.00 | 240.26 | 254.00 | 254.00 | 1.10% | 3,659 |
| Mar 18, 2026 | 257.58 | 257.58 | 245.49 | 251.24 | 251.24 | -2.79% | 3,692 |
| Mar 17, 2026 | 255.00 | 262.00 | 254.66 | 258.46 | 258.46 | 0.34% | 2,434 |
| Mar 13, 2026 | 265.54 | 271.00 | 252.79 | 257.58 | 257.58 | -1.69% | 2,352 |
| Mar 12, 2026 | 255.63 | 262.50 | 248.49 | 262.00 | 262.00 | 0.37% | 8,032 |
| Mar 11, 2026 | 263.00 | 266.00 | 254.50 | 261.03 | 261.03 | 1.47% | 2,254 |
| Mar 10, 2026 | 259.55 | 267.50 | 255.64 | 257.25 | 257.25 | -0.93% | 1,854 |
| Mar 9, 2026 | 247.83 | 261.50 | 245.00 | 259.66 | 259.66 | 1.83% | 3,401 |
| Mar 6, 2026 | 269.61 | 269.61 | 249.29 | 254.99 | 254.99 | -8.30% | 7,729 |
| Mar 5, 2026 | 286.53 | 286.53 | 269.99 | 278.08 | 278.08 | -4.25% | 1,648 |
| Mar 4, 2026 | 277.94 | 297.63 | 275.00 | 290.42 | 290.42 | 7.67% | 11,898 |
| Mar 3, 2026 | 277.94 | 286.15 | 262.22 | 269.73 | 269.73 | -5.27% | 1,514 |
| Mar 2, 2026 | 282.48 | 293.00 | 280.00 | 284.75 | 284.75 | 3.80% | 3,144 |
| 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 |