Sharplink, Inc. (BMV:SBET)
Mexico · Delayed Price · Currency is MXN 133.00
0.00 (0.00%)
At close: Mar 20, 2026
BMV:SBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 132.81 | 133.00 | 132.81 | 133.00 | 133.00 | -8.28% | 12 |
| Mar 17, 2026 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 9.85% | 277 |
| Mar 13, 2026 | 138.87 | 138.87 | 132.00 | 132.00 | 132.00 | -1.49% | 21,683 |
| Mar 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | 386 |
| Mar 10, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | 388 |
| Mar 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -7.80% | 63 |
| Mar 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3.68% | 9 |
| Mar 4, 2026 | 126.00 | 136.00 | 126.00 | 136.00 | 136.00 | 7.55% | 25 |
| Mar 3, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1.16% | 594 |
| Feb 26, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 10.62% | 122 |
| Feb 24, 2026 | 112.03 | 113.00 | 112.03 | 113.00 | 113.00 | -3.42% | 1,044 |
| Feb 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 15 |
| Feb 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.54% | 21 |
| Feb 19, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -1.14% | 40 |
| Feb 18, 2026 | 113.51 | 114.30 | 113.51 | 114.30 | 114.30 | -0.82% | 408 |
| Feb 17, 2026 | 115.26 | 115.26 | 115.25 | 115.25 | 115.25 | -2.25% | 15 |
| Feb 13, 2026 | 118.10 | 118.12 | 117.90 | 117.90 | 117.90 | 3.56% | 1,278 |
| Feb 12, 2026 | 110.61 | 113.85 | 110.61 | 113.85 | 113.85 | -1.00% | 525 |
| Feb 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 21 |
| Feb 10, 2026 | 121.74 | 121.74 | 118.00 | 118.00 | 118.00 | -4.53% | 62 |
| Feb 9, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 14.44% | 2,066 |
| Feb 5, 2026 | 112.50 | 112.50 | 108.00 | 108.00 | 108.00 | -13.60% | 973 |
| Feb 4, 2026 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 100 |
| Feb 3, 2026 | 145.00 | 145.00 | 123.00 | 123.00 | 123.00 | -19.40% | 9,272 |
| Jan 30, 2026 | 153.00 | 153.00 | 152.60 | 152.60 | 152.60 | -5.80% | 20,400 |
| Jan 29, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.53% | 135 |
| Jan 27, 2026 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | 6.06% | 7 |
| Jan 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.33% | 12 |
| Jan 23, 2026 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | -0.59% | 79 |
| Jan 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | 54 |
| Jan 21, 2026 | 180.00 | 180.00 | 171.00 | 172.00 | 172.00 | -11.66% | 299 |
| Jan 16, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 4.12% | 384 |
| Jan 15, 2026 | 186.51 | 187.00 | 186.30 | 187.00 | 187.00 | -2.35% | 740 |
| Jan 14, 2026 | 193.71 | 194.11 | 191.50 | 191.50 | 191.50 | 2.96% | 176 |
| Jan 13, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 3.51% | 147 |
| Jan 9, 2026 | 182.50 | 182.50 | 179.70 | 179.70 | 179.70 | -4.41% | 155 |
| Jan 8, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.17% | 134 |
| Jan 7, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 7 |
| Jan 6, 2026 | 183.00 | 186.99 | 181.60 | 184.00 | 184.00 | 1.38% | 63 |
| Jan 5, 2026 | 180.00 | 181.50 | 180.00 | 181.50 | 181.50 | 16.35% | 60 |
| Dec 31, 2025 | 157.50 | 157.50 | 156.00 | 156.00 | 156.00 | -2.32% | 3,784 |
| Dec 30, 2025 | 159.50 | 159.70 | 159.50 | 159.70 | 159.70 | 0.25% | 194 |
| Dec 29, 2025 | 159.00 | 159.30 | 159.00 | 159.30 | 159.30 | -1.06% | 2,794 |
| Dec 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | 25,557 |
| Dec 23, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 24 |
| Dec 18, 2025 | 173.00 | 174.29 | 165.00 | 165.00 | 165.00 | -1.79% | 54 |
| Dec 17, 2025 | 171.11 | 172.00 | 168.00 | 168.00 | 168.00 | -3.41% | 3,782 |
| Dec 16, 2025 | 172.50 | 173.94 | 171.00 | 173.94 | 173.94 | -20.58% | 64 |
| Dec 10, 2025 | 208.00 | 220.00 | 208.00 | 219.00 | 219.00 | 5.80% | 578 |
| Dec 9, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 5.77% | 18 |