Sharplink, Inc. (BMV:SBET)
Mexico · Delayed Price · Currency is MXN 150.50
+12.50 (9.06%)
At close: Aug 27, 2026
BMV:SBET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 141.00 | 152.00 | 141.00 | 150.50 | 150.50 | 9.06% | 1,471 |
| Aug 26, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.84% | 17 |
| Aug 25, 2026 | 144.00 | 144.00 | 142.03 | 142.03 | 142.03 | -1.37% | 144 |
| Aug 24, 2026 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | 4.36% | 1,484 |
| Aug 21, 2026 | 132.00 | 137.99 | 132.00 | 137.99 | 137.99 | 7.39% | 394 |
| Aug 20, 2026 | 125.00 | 128.50 | 123.00 | 128.50 | 128.50 | 7.31% | 73 |
| Aug 19, 2026 | 113.27 | 121.00 | 113.27 | 119.75 | 119.75 | 10.88% | 71 |
| Aug 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 6 |
| Aug 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 11 |
| Aug 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.07% | 51 |
| Aug 6, 2026 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | -1.13% | 22 |
| Aug 5, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 22 |
| Aug 4, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.30% | 164 |
| Aug 3, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 0.52% | 495 |
| Jul 31, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | 22 |
| Jul 28, 2026 | 113.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | 1,067 |
| Jul 27, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 4.76% | 561 |
| Jul 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 8 |
| Jul 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | 7 |
| Jul 22, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 2.80% | 3,003 |
| Jul 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 7.00% | 9 |
| Jul 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 11 |
| Jul 16, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 33 |
| Jul 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.39% | 16 |
| Jul 14, 2026 | 101.00 | 103.55 | 101.00 | 103.40 | 103.40 | 10.00% | 92 |
| Jul 13, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -4.08% | 236 |
| Jul 6, 2026 | 93.50 | 98.00 | 93.50 | 98.00 | 98.00 | 5.42% | 395 |
| Jul 2, 2026 | 92.94 | 95.50 | 92.94 | 92.96 | 92.96 | 2.95% | 1,281 |
| Jul 1, 2026 | 90.00 | 91.00 | 90.00 | 90.30 | 90.30 | 10.12% | 43 |
| Jun 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.85% | 107 |
| Jun 26, 2026 | 80.50 | 82.70 | 80.50 | 82.70 | 82.70 | 2.73% | 327 |
| Jun 25, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | -3.13% | 79 |
| Jun 24, 2026 | 83.39 | 83.39 | 83.10 | 83.10 | 83.10 | -6.29% | 2,227 |
| Jun 23, 2026 | 96.00 | 96.00 | 88.68 | 88.68 | 88.68 | -1.47% | 2,243 |
| Jun 18, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -7.69% | 891 |
| Jun 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -3.68% | 76 |
| Jun 15, 2026 | 100.00 | 101.22 | 100.00 | 101.22 | 101.22 | 7.68% | 15 |
| Jun 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.44% | 25 |
| Jun 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 37 |
| Jun 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.27% | 6 |
| Jun 5, 2026 | 91.00 | 91.00 | 89.76 | 89.76 | 89.76 | -6.50% | 1,616 |
| Jun 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.95% | 23 |
| Jun 2, 2026 | 106.02 | 106.02 | 101.00 | 101.00 | 101.00 | -6.48% | 113 |
| Jun 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 17 |
| May 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.90% | 17 |
| May 28, 2026 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 1.14% | 2,035 |
| May 27, 2026 | 110.00 | 110.00 | 104.50 | 104.80 | 104.80 | -1.27% | 525 |
| May 26, 2026 | 111.00 | 111.00 | 106.15 | 106.15 | 106.15 | -2.61% | 2,573 |
| May 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 16 |
| May 22, 2026 | 120.00 | 120.00 | 109.00 | 109.00 | 109.00 | -0.91% | 67 |