Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 1,060.00
-52.00 (-4.68%)
At close: Aug 1, 2025, 2:00 PM CST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 896.69 | 916.00 | 896.69 | 910.16 | - | 3.15% | 1,634 |
| Jul 7, 2025 | 888.00 | 888.00 | 871.20 | 882.38 | - | -0.86% | 1,103 |
| Jul 4, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | - | -1.66% | 14 |
| Jul 3, 2025 | 911.05 | 920.90 | 905.00 | 905.00 | - | -0.44% | 3,518 |
| Jul 2, 2025 | 890.00 | 916.00 | 889.00 | 909.00 | - | 2.13% | 2,269 |
| Jul 1, 2025 | 895.00 | 910.00 | 870.00 | 890.00 | - | -3.53% | 3,042 |
| Jun 30, 2025 | 905.01 | 950.50 | 905.01 | 922.55 | - | 2.56% | 5,143 |
| Jun 27, 2025 | 928.00 | 940.00 | 886.95 | 899.49 | - | -3.29% | 31,500 |
| Jun 26, 2025 | 880.00 | 931.00 | 875.00 | 930.06 | - | 6.08% | 6,616 |
| Jun 25, 2025 | 819.70 | 886.20 | 819.70 | 876.72 | - | 7.97% | 8,317 |
| Jun 24, 2025 | 787.00 | 818.50 | 782.00 | 812.00 | - | 3.31% | 3,857 |
| Jun 23, 2025 | 840.00 | 840.00 | 782.80 | 786.01 | - | -8.11% | 10,294 |
| Jun 20, 2025 | 858.00 | 876.00 | 847.00 | 855.38 | - | 2.43% | 3,019 |
| Jun 19, 2025 | 840.91 | 840.91 | 835.10 | 835.10 | - | -1.99% | 74 |
| Jun 18, 2025 | 815.00 | 866.00 | 815.00 | 852.05 | - | 3.66% | 1,887 |
| Jun 17, 2025 | 825.00 | 835.55 | 820.00 | 822.00 | - | -0.48% | 4,722 |
| Jun 16, 2025 | 799.00 | 838.98 | 797.00 | 826.00 | - | 5.09% | 7,162 |
| Jun 13, 2025 | 805.00 | 807.00 | 775.00 | 786.00 | - | -4.15% | 9,039 |
| Jun 12, 2025 | 815.00 | 831.00 | 805.00 | 820.00 | - | 0.29% | 3,247 |
| Jun 11, 2025 | 819.81 | 841.00 | 812.00 | 817.62 | - | 0.05% | 2,253 |
| Jun 10, 2025 | 821.00 | 822.00 | 808.00 | 817.22 | - | -0.23% | 1,338 |
| Jun 9, 2025 | 810.00 | 825.99 | 801.29 | 819.12 | - | 3.38% | 4,377 |
| Jun 6, 2025 | 797.00 | 810.50 | 791.50 | 792.36 | - | 0.35% | 4,085 |
| Jun 5, 2025 | 837.00 | 837.00 | 778.00 | 789.57 | - | -6.56% | 11,459 |
| Jun 4, 2025 | 856.20 | 856.20 | 830.00 | 845.01 | - | 2.29% | 3,531 |
| Jun 3, 2025 | 794.00 | 844.00 | 794.00 | 826.08 | - | 4.97% | 9,114 |
| Jun 2, 2025 | 760.00 | 790.49 | 760.00 | 787.00 | - | 1.09% | 566 |
| May 30, 2025 | 766.74 | 778.50 | 760.00 | 778.50 | - | -2.69% | 1,277 |
| May 29, 2025 | 843.99 | 844.00 | 800.00 | 800.00 | - | -1.95% | 2,683 |
| May 28, 2025 | 797.00 | 829.99 | 797.00 | 815.91 | - | 1.52% | 3,007 |
| May 27, 2025 | 788.58 | 826.44 | 788.58 | 803.70 | - | 4.51% | 1,811 |
| May 26, 2025 | 767.00 | 769.00 | 767.00 | 769.00 | - | -0.79% | 40 |