Sharplink, Inc. (BMV:SBET)
Mexico · Delayed Price · Currency is MXN 110.00
+1.00 (0.92%)
At close: May 20, 2026
BMV:SBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | 361 |
| May 18, 2026 | 115.00 | 115.00 | 108.00 | 109.00 | 109.00 | -6.96% | 3,613 |
| May 15, 2026 | 117.50 | 119.60 | 116.80 | 117.15 | 117.15 | -6.65% | 75 |
| May 14, 2026 | 122.00 | 128.00 | 122.00 | 125.50 | 125.50 | 5.46% | 49 |
| May 13, 2026 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | -3.25% | 1,596 |
| May 12, 2026 | 133.01 | 133.01 | 123.00 | 123.00 | 123.00 | -8.07% | 25 |
| May 11, 2026 | 129.50 | 137.00 | 129.50 | 133.80 | 133.80 | 5.35% | 388 |
| May 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.87% | 53 |
| May 6, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 5.12% | 44 |
| Apr 28, 2026 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 0.50% | 1,719 |
| Apr 24, 2026 | 126.00 | 126.37 | 126.00 | 126.37 | 126.37 | -2.42% | 1,691 |
| Apr 22, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 1.17% | 2,802 |
| Apr 21, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.01% | 1,885 |
| Apr 20, 2026 | 128.00 | 128.01 | 128.00 | 128.01 | 128.01 | -5.18% | 416 |
| Apr 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5.47% | 8 |
| Apr 16, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 52 |
| Apr 15, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.00% | 16 |
| Apr 14, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 10.62% | 62 |
| Apr 10, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.70% | 28 |
| Apr 9, 2026 | 113.60 | 113.80 | 113.60 | 113.80 | 113.80 | 2.06% | 36 |
| Apr 8, 2026 | 111.51 | 111.51 | 111.50 | 111.50 | 111.50 | -4.01% | 27 |
| Apr 1, 2026 | 115.00 | 116.16 | 115.00 | 116.16 | 116.16 | -1.56% | 26 |
| Mar 31, 2026 | 110.50 | 118.00 | 110.50 | 118.00 | 118.00 | 7.76% | 57 |
| Mar 30, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -15.77% | 11 |
| Mar 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | 11 |
| Mar 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | 388 |
| 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 |