Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 635.50
+1.43 (0.23%)
Last updated: Aug 31, 2026, 9:54 AM CST
BMV:SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 479.89 | 488.52 | 479.00 | 481.87 | 481.87 | 6.55% | 19,003 |
| Jul 29, 2026 | 484.00 | 489.01 | 450.00 | 452.26 | 452.26 | -8.70% | 7,054 |
| Jul 28, 2026 | 539.99 | 539.99 | 477.53 | 495.34 | 495.34 | -4.14% | 11,275 |
| Jul 27, 2026 | 537.00 | 537.00 | 502.56 | 516.71 | 516.71 | -1.94% | 4,709 |
| Jul 24, 2026 | 529.49 | 541.50 | 513.00 | 526.95 | 526.95 | -3.15% | 17,253 |
| Jul 23, 2026 | 530.00 | 570.00 | 530.00 | 544.07 | 544.07 | 1.88% | 21,578 |
| Jul 22, 2026 | 479.13 | 560.00 | 479.13 | 534.01 | 534.01 | 20.93% | 29,145 |
| Jul 21, 2026 | 427.90 | 442.30 | 425.00 | 441.60 | 441.60 | 6.06% | 12,836 |
| Jul 20, 2026 | 428.00 | 428.00 | 416.00 | 416.36 | 416.36 | -2.49% | 2,021 |
| Jul 17, 2026 | 430.00 | 441.98 | 413.70 | 427.00 | 427.00 | -1.36% | 12,885 |
| Jul 16, 2026 | 479.67 | 479.67 | 430.00 | 432.90 | 432.90 | -8.48% | 13,795 |
| Jul 15, 2026 | 473.00 | 473.00 | 458.00 | 473.00 | 473.00 | -1.87% | 1,022 |
| Jul 14, 2026 | 478.00 | 487.00 | 476.00 | 482.00 | 482.00 | -0.70% | 515 |
| Jul 13, 2026 | 492.00 | 492.00 | 480.00 | 485.38 | 485.38 | -2.40% | 973 |
| Jul 10, 2026 | 497.01 | 507.00 | 495.00 | 497.33 | 497.33 | 0.03% | 2,446 |
| Jul 9, 2026 | 500.00 | 510.00 | 495.00 | 497.20 | 497.20 | 1.21% | 9,083 |
| Jul 8, 2026 | 464.98 | 493.50 | 460.00 | 491.25 | 491.25 | 6.79% | 5,048 |
| Jul 7, 2026 | 475.50 | 475.50 | 445.00 | 460.00 | 460.00 | -2.55% | 3,768 |
| Jul 6, 2026 | 493.00 | 493.00 | 466.80 | 472.06 | 472.06 | -4.44% | 8,714 |
| Jul 3, 2026 | 495.00 | 495.00 | 476.00 | 494.00 | 494.00 | 4.44% | 57 |
| Jul 2, 2026 | 499.98 | 509.00 | 467.00 | 473.00 | 473.00 | -3.74% | 7,499 |
| Jul 1, 2026 | 502.00 | 502.89 | 484.00 | 491.40 | 491.40 | -4.30% | 11,144 |
| Jun 30, 2026 | 495.00 | 522.50 | 495.00 | 513.49 | 513.49 | 3.89% | 263,123 |
| Jun 29, 2026 | 531.68 | 532.00 | 486.00 | 494.27 | 494.27 | -8.11% | 6,164 |
| Jun 26, 2026 | 549.56 | 549.56 | 533.00 | 537.87 | 537.87 | -2.32% | 7,902 |
| Jun 25, 2026 | 580.02 | 586.00 | 550.00 | 550.63 | 550.63 | -2.54% | 391,453 |
| Jun 24, 2026 | 588.09 | 589.99 | 555.00 | 565.00 | 565.00 | -2.84% | 10,767 |
| Jun 23, 2026 | 589.99 | 601.23 | 580.00 | 581.51 | 581.51 | -5.57% | 11,282 |
| Jun 22, 2026 | 545.00 | 665.00 | 545.00 | 615.83 | 615.83 | 15.31% | 28,869 |