SiTime Corporation (BMV:SITM)
Mexico · Delayed Price · Currency is MXN 11,726
-59 (-0.50%)
At close: Sep 29, 2026
BMV:SITM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 11,950.00 | 11,950.00 | 11,725.79 | 11,725.79 | 11,725.79 | -0.50% | 780 |
| Sep 25, 2026 | 11,785.03 | 11,785.03 | 11,785.03 | 11,785.03 | 11,785.03 | 4.00% | 400 |
| Sep 24, 2026 | 11,294.66 | 11,369.39 | 11,294.66 | 11,332.03 | 11,332.03 | 4.97% | 1,600 |
| Sep 22, 2026 | 10,795.22 | 10,795.22 | 10,795.22 | 10,795.22 | 10,795.22 | 13.17% | 100 |
| Aug 31, 2026 | 9,540.00 | 9,540.00 | 9,538.00 | 9,538.84 | 9,538.84 | -6.11% | 2,400 |
| Aug 26, 2026 | 10,159.42 | 10,159.42 | 10,159.42 | 10,159.42 | 10,159.42 | 3.17% | 2,300 |
| Aug 24, 2026 | 9,847.37 | 9,847.37 | 9,847.37 | 9,847.37 | 9,847.37 | 2.91% | 300 |
| Jul 24, 2026 | 9,569.02 | 9,569.02 | 9,569.02 | 9,569.02 | 9,569.02 | -0.38% | 100 |
| Jul 17, 2026 | 9,605.94 | 9,605.94 | 9,605.94 | 9,605.94 | 9,605.94 | -2.48% | 300 |
| Jul 16, 2026 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | -8.25% | 1,108 |
| Jul 15, 2026 | 10,735.13 | 10,735.13 | 10,735.13 | 10,735.13 | 10,735.13 | -0.35% | 1,300 |
| Jul 13, 2026 | 10,773.03 | 10,773.03 | 10,773.03 | 10,773.03 | 10,773.03 | 3.71% | 100 |
| Jul 7, 2026 | 10,387.36 | 10,387.36 | 10,387.36 | 10,387.36 | 10,387.36 | -1.58% | 200 |
| Jul 2, 2026 | 10,554.04 | 10,554.04 | 10,554.04 | 10,554.04 | 10,554.04 | -14.46% | 720 |
| Jun 29, 2026 | 12,338.43 | 12,338.43 | 12,338.43 | 12,338.43 | 12,338.43 | -0.08% | 150 |
| Jun 23, 2026 | 12,348.50 | 12,348.50 | 12,348.50 | 12,348.50 | 12,348.50 | -4.74% | 200 |
| Jun 22, 2026 | 12,963.00 | 12,963.00 | 12,963.00 | 12,963.00 | 12,963.00 | 18.32% | 10 |
| Jun 5, 2026 | 10,956.09 | 10,956.09 | 10,956.09 | 10,956.09 | 10,956.09 | -8.02% | 300 |
| Jun 2, 2026 | 11,911.94 | 11,911.94 | 11,911.94 | 11,911.94 | 11,911.94 | 1.07% | 650 |
| Jun 1, 2026 | 11,785.70 | 11,785.70 | 11,785.70 | 11,785.70 | 11,785.70 | -5.18% | 421 |
| May 29, 2026 | 12,375.47 | 12,430.00 | 12,375.47 | 12,430.00 | 12,430.00 | -0.20% | 160 |
| May 21, 2026 | 12,455.19 | 12,455.19 | 12,455.19 | 12,455.19 | 12,455.19 | 15.65% | 140 |
| May 6, 2026 | 10,593.35 | 10,770.00 | 10,593.35 | 10,770.00 | 10,770.00 | 4.20% | 252 |
| May 5, 2026 | 10,335.80 | 10,335.80 | 10,335.80 | 10,335.80 | 10,335.80 | 14.40% | 250 |
| Apr 22, 2026 | 9,034.88 | 9,034.88 | 9,034.88 | 9,034.88 | 9,034.88 | 13.02% | 100 |