Super Micro Computer, Inc. (BMV:SMCI)
Mexico flag Mexico · Delayed Price · Currency is MXN
833.59
+7.49 (0.91%)
At close: Aug 27, 2025

Super Micro Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025840.00842.00829.70833.59-0.91%514
Aug 26, 2025827.00828.00817.00826.10--0.32%1,914
Aug 25, 2025817.69834.21815.74828.75-1.50%1,347
Aug 22, 2025808.00816.48800.00816.48-3.68%627
Aug 21, 2025799.00802.50785.00787.52--1.62%2,600
Aug 20, 2025816.00816.00779.00800.50--2.22%9,620
Aug 19, 2025858.00860.00816.00818.70--4.91%5,507
Aug 18, 2025857.00876.00856.00861.00-1.04%2,767
Aug 15, 2025846.01853.17831.00852.14--0.22%4,259
Aug 14, 2025859.00859.00841.00854.00--0.52%9,427
Aug 13, 2025865.00868.00852.30858.48--0.45%8,701
Aug 12, 2025848.00865.00848.00862.40-1.67%10,816
Aug 11, 2025840.00867.90840.00848.20-1.84%3,883
Aug 8, 2025872.00872.00829.00832.91--4.26%10,013
Aug 7, 2025877.00908.60870.00870.00--0.41%13,074
Aug 6, 2025877.50895.01836.20873.55--19.02%24,192
Aug 5, 20251,115.241,115.241,071.111,078.70--3.17%10,376
Aug 4, 20251,089.001,117.751,089.001,114.05-5.10%2,180
Aug 1, 20251,085.001,089.171,040.001,060.00--4.68%4,320
Jul 31, 20251,160.201,171.161,105.441,112.00--2.56%13,937
Jul 30, 20251,115.001,169.991,115.001,141.27-4.46%1,299
Jul 29, 20251,138.001,152.001,091.701,092.51--2.86%1,757
Jul 28, 20251,021.601,125.001,021.601,124.72-11.58%9,243
Jul 25, 2025965.001,010.00965.001,007.98-3.38%14,240
Jul 24, 2025960.00983.00955.00975.00-1.79%612
Jul 23, 2025930.29967.90930.29957.84-2.96%3,343
Jul 22, 2025959.00959.00918.00930.29--3.40%2,112
Jul 21, 2025980.001,000.00960.52963.06--0.57%1,594
Jul 18, 2025995.001,006.46963.00968.54--2.24%999
Jul 17, 20251,005.001,009.59990.00990.76--0.07%2,823
Jul 16, 2025985.01999.00965.00991.45--1.30%5,787
Jul 15, 2025960.001,020.00960.001,004.51-8.52%9,759
Jul 14, 2025926.00947.00923.00925.65-0.58%744
Jul 11, 2025926.82939.00919.00920.34--1.85%687
Jul 10, 2025954.75960.00935.00937.67-1.17%2,655
Jul 9, 2025902.37934.65902.37926.82-1.83%1,237
Jul 8, 2025896.69916.00896.69910.16-3.15%1,634
Jul 7, 2025888.00888.00871.20882.38--0.86%1,103
Jul 4, 2025890.00890.00890.00890.00--1.66%14
Jul 3, 2025911.05920.90905.00905.00--0.44%3,518
Jul 2, 2025890.00916.00889.00909.00-2.13%2,269
Jul 1, 2025895.00910.00870.00890.00--3.53%3,042
Jun 30, 2025905.01950.50905.01922.55-2.56%5,143
Jun 27, 2025928.00940.00886.95899.49--3.29%31,500
Jun 26, 2025880.00931.00875.00930.06-6.08%6,616
Jun 25, 2025819.70886.20819.70876.72-7.97%8,317
Jun 24, 2025787.00818.50782.00812.00-3.31%3,857
Jun 23, 2025840.00840.00782.80786.01--8.11%10,294
Jun 20, 2025858.00876.00847.00855.38-2.43%3,019
Jun 19, 2025840.91840.91835.10835.10--1.99%74