Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 810.00
-23.00 (-2.76%)
Last updated: Sep 17, 2025, 12:35 PM CST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 826.01 | 826.01 | 816.00 | 816.00 | - | -2.04% | 239 |
| Sep 15, 2025 | 830.50 | 840.00 | 820.00 | 833.00 | - | 0.24% | 1,941 |
| Sep 12, 2025 | 861.91 | 866.15 | 827.00 | 831.00 | - | 2.25% | 42,794 |
| Sep 11, 2025 | 817.00 | 821.50 | 809.00 | 812.75 | - | -0.56% | 1,871 |
| Sep 10, 2025 | 815.00 | 845.00 | 807.00 | 817.33 | - | 2.29% | 8,842 |
| Sep 9, 2025 | 746.64 | 800.00 | 746.64 | 799.07 | - | 6.95% | 10,621 |
| Sep 8, 2025 | 765.00 | 765.00 | 745.00 | 747.15 | - | -0.51% | 7,065 |
| Sep 5, 2025 | 757.40 | 757.40 | 743.00 | 751.00 | - | -1.19% | 1,691 |
| Sep 4, 2025 | 757.20 | 763.00 | 750.00 | 760.01 | - | 2.01% | 1,041 |
| Sep 3, 2025 | 763.00 | 765.00 | 745.00 | 745.00 | - | -1.96% | 3,633 |
| Sep 2, 2025 | 798.99 | 798.99 | 744.00 | 759.91 | - | -4.89% | 2,975 |
| Sep 1, 2025 | 789.99 | 799.00 | 789.99 | 799.00 | - | 2.99% | 140 |
| Aug 29, 2025 | 816.99 | 816.99 | 774.00 | 775.79 | - | -5.85% | 20,339 |
| Aug 28, 2025 | 840.10 | 844.00 | 820.00 | 824.01 | - | -1.22% | 5,517 |
| Aug 27, 2025 | 827.00 | 842.00 | 827.00 | 834.22 | - | 0.98% | 841 |
| Aug 26, 2025 | 827.00 | 828.00 | 817.00 | 826.10 | - | -0.32% | 1,914 |
| Aug 25, 2025 | 817.69 | 834.21 | 815.74 | 828.75 | - | 1.50% | 1,347 |
| Aug 22, 2025 | 808.00 | 816.48 | 800.00 | 816.48 | - | 3.68% | 627 |
| Aug 21, 2025 | 799.00 | 802.50 | 785.00 | 787.52 | - | -1.62% | 2,600 |
| Aug 20, 2025 | 816.00 | 816.00 | 779.00 | 800.50 | - | -2.22% | 9,620 |
| Aug 19, 2025 | 858.00 | 860.00 | 816.00 | 818.70 | - | -4.91% | 5,507 |
| Aug 18, 2025 | 857.00 | 876.00 | 856.00 | 861.00 | - | 1.04% | 2,767 |
| Aug 15, 2025 | 846.01 | 853.17 | 831.00 | 852.14 | - | -0.22% | 4,259 |
| Aug 14, 2025 | 859.00 | 859.00 | 841.00 | 854.00 | - | -0.52% | 9,427 |
| Aug 13, 2025 | 865.00 | 868.00 | 852.30 | 858.48 | - | -0.45% | 8,701 |
| Aug 12, 2025 | 848.00 | 865.00 | 848.00 | 862.40 | - | 1.67% | 10,816 |
| Aug 11, 2025 | 840.00 | 867.90 | 840.00 | 848.20 | - | 1.84% | 3,883 |
| Aug 8, 2025 | 872.00 | 872.00 | 829.00 | 832.91 | - | -4.26% | 10,013 |
| Aug 7, 2025 | 877.00 | 908.60 | 870.00 | 870.00 | - | -0.41% | 13,074 |
| Aug 6, 2025 | 877.50 | 895.01 | 836.20 | 873.55 | - | -19.02% | 24,192 |
| Aug 5, 2025 | 1,115.24 | 1,115.24 | 1,071.11 | 1,078.70 | - | -3.17% | 10,376 |
| Aug 4, 2025 | 1,089.00 | 1,117.75 | 1,089.00 | 1,114.05 | - | 5.10% | 2,180 |
| Aug 1, 2025 | 1,085.00 | 1,089.17 | 1,040.00 | 1,060.00 | - | -4.68% | 4,320 |
| Jul 31, 2025 | 1,160.20 | 1,171.16 | 1,105.44 | 1,112.00 | - | -2.56% | 13,937 |
| Jul 30, 2025 | 1,115.00 | 1,169.99 | 1,115.00 | 1,141.27 | - | 4.46% | 1,299 |
| Jul 29, 2025 | 1,138.00 | 1,152.00 | 1,091.70 | 1,092.51 | - | -2.86% | 1,757 |
| Jul 28, 2025 | 1,021.60 | 1,125.00 | 1,021.60 | 1,124.72 | - | 11.58% | 9,243 |
| Jul 25, 2025 | 965.00 | 1,010.00 | 965.00 | 1,007.98 | - | 3.38% | 14,240 |
| Jul 24, 2025 | 960.00 | 983.00 | 955.00 | 975.00 | - | 1.79% | 612 |
| Jul 23, 2025 | 930.29 | 967.90 | 930.29 | 957.84 | - | 2.96% | 3,343 |
| Jul 22, 2025 | 959.00 | 959.00 | 918.00 | 930.29 | - | -3.40% | 2,112 |
| Jul 21, 2025 | 980.00 | 1,000.00 | 960.52 | 963.06 | - | -0.57% | 1,594 |
| Jul 18, 2025 | 995.00 | 1,006.46 | 963.00 | 968.54 | - | -2.24% | 999 |
| Jul 17, 2025 | 1,005.00 | 1,009.59 | 990.00 | 990.76 | - | -0.07% | 2,823 |
| Jul 16, 2025 | 985.01 | 999.00 | 965.00 | 991.45 | - | -1.30% | 5,787 |
| Jul 15, 2025 | 960.00 | 1,020.00 | 960.00 | 1,004.51 | - | 8.52% | 9,759 |
| Jul 14, 2025 | 926.00 | 947.00 | 923.00 | 925.65 | - | 0.58% | 744 |
| Jul 11, 2025 | 926.82 | 939.00 | 919.00 | 920.34 | - | -1.85% | 687 |
| Jul 10, 2025 | 954.75 | 960.00 | 935.00 | 937.67 | - | 1.17% | 2,655 |
| Jul 9, 2025 | 902.37 | 934.65 | 902.37 | 926.82 | - | 1.83% | 1,237 |