Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 524.47
-10.68 (-2.00%)
At close: Dec 31, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 566.00 | 571.00 | 558.50 | 568.60 | 568.60 | 0.73% | 1,951 |
| Dec 15, 2025 | 604.50 | 604.50 | 563.00 | 564.47 | 564.47 | -7.90% | 6,870 |
| Dec 11, 2025 | 625.00 | 625.00 | 594.60 | 612.92 | 612.92 | -3.19% | 3,532 |
| Dec 10, 2025 | 639.56 | 639.56 | 626.00 | 633.12 | 633.12 | -0.45% | 2,207 |
| Dec 9, 2025 | 645.95 | 645.95 | 630.00 | 636.00 | 636.00 | -1.01% | 1,058 |
| Dec 8, 2025 | 635.00 | 652.00 | 635.00 | 642.50 | 642.50 | 1.77% | 966 |
| Dec 5, 2025 | 624.19 | 632.00 | 611.00 | 631.30 | 631.30 | 1.44% | 1,259 |
| Dec 4, 2025 | 614.96 | 625.00 | 614.96 | 622.32 | 622.32 | 1.20% | 2,211 |
| Dec 3, 2025 | 600.30 | 615.00 | 600.00 | 614.96 | 614.96 | 1.75% | 3,128 |
| Dec 2, 2025 | 623.20 | 625.00 | 604.00 | 604.36 | 604.36 | -1.89% | 3,611 |
| Dec 1, 2025 | 620.00 | 620.00 | 596.00 | 616.00 | 616.00 | -1.12% | 3,204 |
| Nov 28, 2025 | 607.00 | 623.30 | 607.00 | 623.00 | 623.00 | 1.30% | 3,858 |
| Nov 27, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1.90% | 62 |
| Nov 26, 2025 | 606.00 | 612.21 | 596.00 | 603.56 | 603.56 | 0.76% | 6,472 |
| Nov 25, 2025 | 616.00 | 616.00 | 584.00 | 599.00 | 599.00 | -2.99% | 1,552 |
| Nov 24, 2025 | 600.00 | 617.57 | 600.00 | 617.48 | 617.48 | 3.56% | 61,783 |
| Nov 21, 2025 | 590.00 | 600.50 | 575.00 | 596.24 | 596.24 | 2.76% | 953 |
| Nov 20, 2025 | 646.00 | 646.00 | 580.00 | 580.22 | 580.22 | -6.51% | 3,946 |
| Nov 19, 2025 | 640.00 | 640.00 | 610.33 | 620.65 | 620.65 | -3.56% | 4,212 |
| Nov 18, 2025 | 664.00 | 664.00 | 619.00 | 643.53 | 643.53 | -3.33% | 16,011 |
| Nov 14, 2025 | 645.00 | 683.00 | 623.00 | 665.70 | 665.70 | 2.74% | 6,446 |
| Nov 13, 2025 | 694.00 | 694.00 | 638.00 | 647.93 | 647.93 | -6.80% | 36,309 |
| Nov 12, 2025 | 723.20 | 723.20 | 689.14 | 695.22 | 695.22 | -2.53% | 2,867 |
| Nov 11, 2025 | 729.00 | 729.00 | 710.00 | 713.25 | 713.25 | -3.93% | 7,003 |
| Nov 10, 2025 | 763.20 | 763.20 | 736.00 | 742.43 | 742.43 | 1.18% | 4,844 |
| Nov 7, 2025 | 735.52 | 740.00 | 707.79 | 733.80 | 733.80 | -2.32% | 4,927 |
| Nov 6, 2025 | 786.00 | 798.83 | 750.00 | 751.21 | 751.21 | -4.40% | 2,319 |
| Nov 5, 2025 | 886.99 | 886.99 | 782.00 | 785.80 | 785.80 | -12.32% | 13,253 |
| Nov 4, 2025 | 930.00 | 930.00 | 888.75 | 896.23 | 896.23 | -4.35% | 5,440 |
| Nov 3, 2025 | 974.00 | 975.00 | 937.00 | 937.00 | 937.00 | -2.90% | 1,650 |
| Oct 31, 2025 | 970.00 | 982.00 | 945.00 | 965.00 | 965.00 | 2.66% | 2,254 |
| Oct 30, 2025 | 964.00 | 964.00 | 940.00 | 940.00 | 940.00 | -3.11% | 3,989 |
| Oct 29, 2025 | 984.84 | 994.06 | 965.00 | 970.19 | 970.19 | 0.54% | 7,841 |
| Oct 28, 2025 | 949.00 | 992.00 | 949.00 | 965.01 | 965.01 | 2.76% | 2,862 |
| Oct 27, 2025 | 940.00 | 948.00 | 930.00 | 939.05 | 939.05 | 5.39% | 1,369 |
| Oct 24, 2025 | 900.00 | 910.00 | 887.52 | 891.01 | 891.01 | 1.57% | 3,040 |
| Oct 23, 2025 | 940.00 | 941.00 | 870.11 | 877.23 | 877.23 | -9.43% | 9,512 |
| Oct 22, 2025 | 1,000.00 | 1,000.00 | 925.00 | 968.54 | 968.54 | -4.44% | 13,537 |
| Oct 21, 2025 | 1,002.79 | 1,017.35 | 995.50 | 1,013.53 | 1,013.53 | -0.02% | 2,655 |
| Oct 20, 2025 | 1,000.00 | 1,034.10 | 999.99 | 1,013.71 | 1,013.71 | 4.45% | 3,182 |