Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 610.00
+35.47 (6.17%)
Last updated: May 22, 2026, 10:47 AM CST
BMV:SMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 570.00 | 583.00 | 562.00 | 574.53 | 574.53 | -0.73% | 10,997 |
| May 20, 2026 | 530.00 | 586.00 | 530.00 | 578.77 | 578.77 | 8.72% | 7,323 |
| May 19, 2026 | 525.00 | 540.36 | 513.50 | 532.36 | 532.36 | -0.12% | 2,832 |
| May 18, 2026 | 535.00 | 535.00 | 515.00 | 533.00 | 533.00 | -1.11% | 1,664 |
| May 15, 2026 | 568.50 | 568.50 | 536.00 | 539.00 | 539.00 | -4.79% | 5,386 |
| May 14, 2026 | 549.00 | 580.00 | 549.00 | 566.11 | 566.11 | 2.92% | 2,721 |
| May 13, 2026 | 563.00 | 563.00 | 548.00 | 550.06 | 550.06 | -1.78% | 1,171 |
| May 12, 2026 | 579.00 | 579.00 | 542.00 | 560.00 | 560.00 | -3.06% | 5,603 |
| May 11, 2026 | 615.00 | 620.00 | 575.99 | 577.66 | 577.66 | -4.61% | 10,205 |
| May 8, 2026 | 568.00 | 610.00 | 568.00 | 605.58 | 605.58 | 4.58% | 5,122 |
| May 7, 2026 | 589.99 | 611.50 | 566.89 | 579.05 | 579.05 | -1.67% | 13,279 |
| May 6, 2026 | 522.24 | 596.00 | 522.24 | 588.89 | 588.89 | 21.65% | 27,654 |
| May 5, 2026 | 487.00 | 487.00 | 478.00 | 484.10 | 484.10 | -1.53% | 32,662 |
| May 4, 2026 | 470.00 | 496.00 | 470.00 | 491.63 | 491.63 | 2.42% | 4,772 |
| Apr 30, 2026 | 469.00 | 480.00 | 465.00 | 480.00 | 480.00 | 3.92% | 1,742 |
| Apr 29, 2026 | 474.10 | 474.10 | 446.00 | 461.91 | 461.91 | -2.63% | 2,635 |
| Apr 28, 2026 | 471.00 | 479.59 | 465.00 | 474.41 | 474.41 | -2.18% | 279,917 |
| Apr 27, 2026 | 506.00 | 506.00 | 480.00 | 485.00 | 485.00 | -3.96% | 1,805 |
| Apr 24, 2026 | 487.00 | 512.42 | 487.00 | 505.00 | 505.00 | 8.37% | 14,304 |
| Apr 23, 2026 | 468.80 | 477.20 | 456.00 | 466.00 | 466.00 | -8.27% | 22,970 |
| Apr 22, 2026 | 508.00 | 508.00 | 500.00 | 508.00 | 508.00 | 2.83% | 2,373 |
| Apr 21, 2026 | 495.00 | 516.20 | 494.00 | 494.00 | 494.00 | 0.20% | 1,968 |
| Apr 20, 2026 | 497.00 | 497.00 | 488.00 | 493.00 | 493.00 | 0.25% | 748 |
| Apr 17, 2026 | 490.00 | 496.84 | 490.00 | 491.79 | 491.79 | -0.04% | 4,665 |
| Apr 16, 2026 | 465.50 | 492.00 | 465.00 | 492.00 | 492.00 | 4.41% | 3,926 |
| Apr 15, 2026 | 476.99 | 477.40 | 466.27 | 471.21 | 471.21 | -0.08% | 3,841 |
| Apr 14, 2026 | 450.02 | 478.99 | 450.02 | 471.59 | 471.59 | 5.60% | 4,439 |
| Apr 13, 2026 | 435.00 | 450.00 | 430.00 | 446.58 | 446.58 | 2.08% | 4,174 |
| Apr 10, 2026 | 413.00 | 441.00 | 413.00 | 437.46 | 437.46 | 8.59% | 19,093 |
| Apr 9, 2026 | 408.10 | 410.50 | 402.50 | 402.87 | 402.87 | -1.16% | 6,512 |
| Apr 8, 2026 | 405.00 | 413.82 | 400.00 | 407.59 | 407.59 | 3.71% | 9,887 |
| Apr 7, 2026 | 391.00 | 397.00 | 388.50 | 393.00 | 393.00 | -0.22% | 737 |
| Apr 6, 2026 | 405.00 | 408.00 | 393.35 | 393.87 | 393.87 | -2.25% | 2,921 |
| Apr 1, 2026 | 411.99 | 415.00 | 399.99 | 402.93 | 402.93 | -1.01% | 533 |
| Mar 31, 2026 | 389.00 | 408.00 | 387.00 | 407.04 | 407.04 | 7.12% | 959 |
| Mar 30, 2026 | 400.00 | 400.00 | 376.00 | 380.00 | 380.00 | -3.80% | 562 |
| Mar 27, 2026 | 396.00 | 396.54 | 388.04 | 395.00 | 395.00 | -0.74% | 714 |
| Mar 26, 2026 | 427.00 | 427.00 | 390.00 | 397.95 | 397.95 | -6.79% | 7,484 |
| Mar 25, 2026 | 410.00 | 429.00 | 410.00 | 426.92 | 426.92 | 8.63% | 2,942 |
| Mar 24, 2026 | 390.20 | 400.00 | 375.00 | 393.01 | 393.01 | 1.99% | 2,870 |
| Mar 23, 2026 | 372.00 | 393.23 | 348.00 | 385.36 | 385.36 | 4.50% | 14,234 |
| Mar 20, 2026 | 408.00 | 412.27 | 366.00 | 368.76 | 368.76 | -32.34% | 29,979 |
| Mar 19, 2026 | 570.00 | 570.00 | 533.00 | 545.00 | 545.00 | 0.37% | 2,897 |
| Mar 18, 2026 | 579.35 | 579.35 | 542.00 | 543.00 | 543.00 | -2.84% | 939 |
| Mar 17, 2026 | 575.00 | 575.00 | 558.00 | 558.90 | 558.90 | 1.30% | 1,195 |
| Mar 13, 2026 | 547.00 | 551.75 | 544.30 | 551.75 | 551.75 | 0.14% | 2,514 |
| Mar 12, 2026 | 578.00 | 578.00 | 550.00 | 551.00 | 551.00 | -2.13% | 733 |
| Mar 11, 2026 | 582.00 | 582.00 | 563.00 | 563.00 | 563.00 | 0.54% | 4,343 |
| Mar 10, 2026 | 563.39 | 565.00 | 560.00 | 560.00 | 560.00 | 1.45% | 690 |
| Mar 9, 2026 | 538.00 | 555.00 | 538.00 | 552.00 | 552.00 | -0.54% | 442 |