Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 546.00
-6.00 (-1.09%)
At close: Mar 2, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 548.00 | 566.00 | 547.00 | 552.00 | 552.00 | -0.53% | 1,318 |
| Feb 26, 2026 | 573.00 | 574.06 | 540.00 | 554.94 | 554.94 | -4.20% | 2,560 |
| Feb 25, 2026 | 545.93 | 579.90 | 545.93 | 579.27 | 579.27 | 8.06% | 2,118 |
| Feb 24, 2026 | 527.11 | 537.00 | 527.11 | 536.05 | 536.05 | 1.33% | 401 |
| Feb 23, 2026 | 545.00 | 545.00 | 529.00 | 529.00 | 529.00 | -4.34% | 305 |
| Feb 20, 2026 | 544.29 | 562.00 | 544.29 | 553.00 | 553.00 | 0.38% | 1,232 |
| Feb 19, 2026 | 545.00 | 555.00 | 537.00 | 550.91 | 550.91 | 7.64% | 4,509 |
| Feb 18, 2026 | 515.45 | 519.00 | 506.41 | 511.79 | 511.79 | -1.09% | 1,323 |
| Feb 17, 2026 | 520.00 | 523.00 | 512.00 | 517.44 | 517.44 | 2.05% | 673 |
| Feb 16, 2026 | 546.17 | 546.17 | 507.07 | 507.07 | 507.07 | -2.68% | 62 |
| Feb 13, 2026 | 521.00 | 533.50 | 521.00 | 521.01 | 521.01 | -1.25% | 699 |
| Feb 12, 2026 | 546.09 | 546.80 | 525.00 | 527.59 | 527.59 | -4.07% | 5,027 |
| Feb 11, 2026 | 572.00 | 572.24 | 544.24 | 550.00 | 550.00 | -4.01% | 503 |
| Feb 10, 2026 | 581.00 | 591.00 | 570.00 | 573.00 | 573.00 | -1.43% | 2,218 |
| Feb 9, 2026 | 565.00 | 584.98 | 564.99 | 581.30 | 581.30 | -2.63% | 3,388 |
| Feb 6, 2026 | 546.00 | 598.00 | 546.00 | 596.98 | 596.98 | 12.63% | 5,946 |
| Feb 5, 2026 | 580.00 | 580.00 | 511.50 | 530.03 | 530.03 | -9.57% | 9,758 |
| Feb 4, 2026 | 538.01 | 602.00 | 538.01 | 586.11 | 586.11 | 14.71% | 33,547 |
| Feb 3, 2026 | 507.00 | 513.00 | 496.05 | 510.96 | 510.96 | 0.39% | 7,290 |
| Jan 30, 2026 | 519.11 | 520.00 | 504.00 | 509.00 | 509.00 | -3.05% | 942 |
| Jan 29, 2026 | 532.00 | 532.00 | 505.00 | 524.99 | 524.99 | -1.51% | 3,509 |
| Jan 28, 2026 | 541.00 | 553.83 | 532.50 | 533.06 | 533.06 | -0.57% | 2,009 |
| Jan 27, 2026 | 528.00 | 538.00 | 518.00 | 536.10 | 536.10 | 0.34% | 1,085 |
| Jan 26, 2026 | 540.01 | 540.80 | 533.50 | 534.31 | 534.31 | -2.35% | 1,119 |
| Jan 23, 2026 | 581.00 | 581.00 | 547.00 | 547.19 | 547.19 | -3.49% | 2,701 |
| Jan 22, 2026 | 580.00 | 580.00 | 567.00 | 567.00 | 567.00 | 1.74% | 3,186 |
| Jan 21, 2026 | 550.00 | 569.67 | 546.00 | 557.30 | 557.30 | 1.83% | 10,249 |
| Jan 20, 2026 | 550.00 | 557.00 | 536.00 | 547.31 | 547.31 | -3.98% | 1,182 |
| Jan 19, 2026 | 578.09 | 578.09 | 570.00 | 570.00 | 570.00 | -1.40% | 49 |
| Jan 16, 2026 | 519.50 | 580.00 | 519.50 | 578.09 | 578.09 | 11.17% | 5,395 |
| Jan 15, 2026 | 512.00 | 527.00 | 512.00 | 520.00 | 520.00 | 3.45% | 2,843 |
| Jan 14, 2026 | 505.00 | 510.50 | 500.00 | 502.64 | 502.64 | -1.52% | 1,951 |
| Jan 13, 2026 | 530.00 | 530.00 | 497.50 | 510.39 | 510.39 | -5.80% | 14,368 |
| Jan 12, 2026 | 542.00 | 544.00 | 535.00 | 541.80 | 541.80 | 0.14% | 618 |
| Jan 9, 2026 | 536.80 | 555.24 | 536.80 | 541.04 | 541.04 | 0.78% | 1,834 |
| Jan 8, 2026 | 542.00 | 542.00 | 525.89 | 536.85 | 536.85 | -0.43% | 3,166 |
| Jan 7, 2026 | 544.00 | 544.00 | 536.40 | 539.16 | 539.16 | -1.68% | 1,746 |
| Jan 6, 2026 | 540.75 | 549.00 | 529.50 | 548.40 | 548.40 | 1.68% | 2,904 |
| Jan 5, 2026 | 567.62 | 575.00 | 538.00 | 539.35 | 539.35 | -3.52% | 2,506 |
| Jan 2, 2026 | 544.00 | 561.00 | 544.00 | 559.02 | 559.02 | 6.59% | 10,965 |
| Dec 31, 2025 | 535.37 | 535.37 | 524.19 | 524.47 | 524.47 | -2.00% | 542 |
| Dec 30, 2025 | 550.00 | 550.00 | 535.00 | 535.15 | 535.15 | -1.28% | 2,502 |
| Dec 29, 2025 | 538.50 | 552.67 | 538.50 | 542.09 | 542.09 | -1.37% | 760 |
| Dec 26, 2025 | 546.50 | 549.75 | 542.15 | 549.63 | 549.63 | 0.57% | 2,313 |
| Dec 24, 2025 | 547.00 | 548.00 | 545.01 | 546.50 | 546.50 | -0.59% | 416 |
| Dec 23, 2025 | 556.50 | 556.50 | 544.00 | 549.74 | 549.74 | -1.21% | 507 |
| Dec 22, 2025 | 561.31 | 565.00 | 556.00 | 556.45 | 556.45 | -0.81% | 1,066 |
| Dec 19, 2025 | 535.00 | 561.00 | 535.00 | 561.00 | 561.00 | 6.10% | 3,151 |
| Dec 18, 2025 | 553.20 | 554.00 | 526.00 | 528.77 | 528.77 | -2.02% | 3,767 |
| Dec 17, 2025 | 568.00 | 568.00 | 538.23 | 539.67 | 539.67 | -5.09% | 9,787 |