Sharplink, Inc. (BMV:SBET)
Mexico · Delayed Price · Currency is MXN 90.00
-7.50 (-7.69%)
At close: Jun 18, 2026
BMV:SBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |