Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 768.90
-4.76 (-0.62%)
At close: Oct 9, 2026
BMV:SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 772.00 | 772.00 | 740.01 | 768.90 | 768.90 | -0.62% | 7,706 |
| Oct 8, 2026 | 790.00 | 790.00 | 755.14 | 773.66 | 773.66 | -4.25% | 5,549 |
| Oct 7, 2026 | 799.99 | 821.00 | 781.22 | 808.02 | 808.02 | 3.55% | 9,285 |
| Oct 6, 2026 | 790.00 | 800.00 | 774.00 | 780.33 | 780.33 | 0.30% | 6,054 |
| Oct 5, 2026 | 787.00 | 793.00 | 774.01 | 778.02 | 778.02 | -1.97% | 5,801 |
| Oct 2, 2026 | 776.00 | 808.99 | 776.00 | 793.62 | 793.62 | 3.70% | 6,884 |
| Oct 1, 2026 | 738.00 | 769.00 | 738.00 | 765.34 | 765.34 | 2.52% | 1,940 |
| Sep 30, 2026 | 750.00 | 765.00 | 732.00 | 746.50 | 746.50 | 0.34% | 1,498 |
| Sep 29, 2026 | 760.00 | 760.00 | 744.00 | 744.00 | 744.00 | -1.03% | 13,672 |
| Sep 28, 2026 | 758.00 | 758.00 | 735.00 | 751.76 | 751.76 | -1.93% | 5,081 |
| Sep 25, 2026 | 740.00 | 773.00 | 740.00 | 766.54 | 766.54 | 3.29% | 9,293 |
| Sep 24, 2026 | 711.00 | 747.00 | 708.00 | 742.13 | 742.13 | 2.50% | 5,429 |
| Sep 23, 2026 | 726.00 | 744.00 | 720.00 | 724.00 | 724.00 | 0.54% | 1,966 |
| Sep 22, 2026 | 712.50 | 722.00 | 689.71 | 720.10 | 720.10 | 1.70% | 4,267 |
| Sep 21, 2026 | 695.00 | 715.00 | 688.50 | 708.07 | 708.07 | 5.90% | 56,135 |
| Sep 18, 2026 | 680.00 | 681.98 | 655.01 | 668.61 | 668.61 | -3.15% | 5,955 |
| Sep 17, 2026 | 621.01 | 703.01 | 621.01 | 690.34 | 690.34 | 12.33% | 16,389 |
| Sep 15, 2026 | 638.40 | 642.00 | 612.00 | 614.56 | 614.56 | -3.73% | 5,986 |
| Sep 14, 2026 | 641.00 | 649.00 | 621.01 | 638.40 | 638.40 | -5.97% | 7,188 |
| Sep 11, 2026 | 643.50 | 685.00 | 640.50 | 678.95 | 678.95 | 5.63% | 11,370 |
| Sep 10, 2026 | 650.00 | 667.00 | 640.00 | 642.78 | 642.78 | -2.71% | 2,157 |
| Sep 9, 2026 | 674.36 | 674.36 | 657.18 | 660.70 | 660.70 | -3.76% | 17,476 |
| Sep 8, 2026 | 691.00 | 701.00 | 680.01 | 686.50 | 686.50 | -0.51% | 3,480 |
| Sep 7, 2026 | 660.00 | 690.00 | 660.00 | 690.00 | 690.00 | 3.68% | 90 |
| Sep 4, 2026 | 642.00 | 690.00 | 640.00 | 665.48 | 665.48 | 3.91% | 4,122 |
| Sep 3, 2026 | 630.00 | 646.00 | 617.05 | 640.42 | 640.42 | 2.20% | 1,948 |
| Sep 2, 2026 | 636.00 | 636.00 | 615.00 | 626.65 | 626.65 | -0.53% | 2,224 |
| Sep 1, 2026 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | -0.63% | 493 |
| Aug 31, 2026 | 631.25 | 635.50 | 626.00 | 634.01 | 634.01 | -0.01% | 618 |
| Aug 28, 2026 | 646.00 | 647.00 | 629.00 | 634.07 | 634.07 | -3.93% | 485,154 |
| Aug 27, 2026 | 650.00 | 665.00 | 640.00 | 659.98 | 659.98 | 4.43% | 4,113 |
| Aug 26, 2026 | 639.00 | 645.00 | 632.00 | 632.00 | 632.00 | -2.27% | 3,897 |
| Aug 25, 2026 | 627.99 | 652.50 | 627.99 | 646.69 | 646.69 | 8.76% | 10,821 |
| Aug 24, 2026 | 610.01 | 610.04 | 576.01 | 594.59 | 594.59 | -5.32% | 1,440 |
| Aug 21, 2026 | 630.00 | 634.00 | 617.00 | 628.00 | 628.00 | 0.08% | 6,483 |
| Aug 20, 2026 | 640.01 | 649.99 | 603.00 | 627.49 | 627.49 | 1.21% | 5,065 |
| Aug 19, 2026 | 630.09 | 637.70 | 615.00 | 620.00 | 620.00 | -3.43% | 2,064 |
| Aug 18, 2026 | 628.00 | 647.59 | 619.00 | 642.00 | 642.00 | -2.41% | 10,654 |
| Aug 17, 2026 | 670.00 | 670.00 | 644.55 | 657.83 | 657.83 | -3.00% | 5,194 |
| Aug 14, 2026 | 677.00 | 686.00 | 664.00 | 678.15 | 678.15 | 1.08% | 10,748 |
| Aug 13, 2026 | 644.00 | 720.00 | 644.00 | 670.91 | 670.91 | 3.97% | 24,464 |
| Aug 12, 2026 | 585.72 | 650.00 | 580.00 | 645.28 | 645.28 | 21.18% | 365,236 |
| Aug 11, 2026 | 546.00 | 549.74 | 528.90 | 532.51 | 532.51 | -1.44% | 10,418 |
| Aug 10, 2026 | 551.87 | 566.70 | 540.00 | 540.27 | 540.27 | 1.63% | 17,963 |
| Aug 7, 2026 | 512.54 | 536.00 | 511.00 | 531.60 | 531.60 | 4.70% | 8,791 |
| Aug 6, 2026 | 510.00 | 540.00 | 506.00 | 507.74 | 507.74 | -3.69% | 4,250 |
| Aug 5, 2026 | 530.00 | 541.20 | 524.00 | 527.21 | 527.21 | -3.71% | 2,823 |
| Aug 4, 2026 | 506.50 | 548.99 | 506.00 | 547.52 | 547.52 | 9.72% | 29,499 |
| Aug 3, 2026 | 479.50 | 501.99 | 479.50 | 499.00 | 499.00 | 1.63% | 1,880 |
| Jul 31, 2026 | 489.98 | 491.00 | 489.98 | 491.00 | 491.00 | 1.89% | 308 |