Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 545.00
+13.40 (2.52%)
Last updated: Aug 10, 2026, 12:02 PM CST
BMV:SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 538.00 | 538.00 | 530.72 | 534.08 | 534.08 | 0.29% | 78 |
| Jun 18, 2026 | 495.00 | 536.00 | 495.00 | 532.54 | 532.54 | 10.30% | 21,019 |
| Jun 17, 2026 | 506.87 | 509.99 | 481.00 | 482.79 | 482.79 | -4.38% | 11,922 |
| Jun 16, 2026 | 532.00 | 532.00 | 501.99 | 504.91 | 504.91 | -4.97% | 5,949 |
| Jun 15, 2026 | 543.00 | 549.00 | 530.00 | 531.31 | 531.31 | 1.39% | 11,661 |
| Jun 12, 2026 | 545.00 | 545.00 | 508.00 | 524.01 | 524.01 | -4.60% | 15,793 |
| Jun 11, 2026 | 510.00 | 550.61 | 500.00 | 549.26 | 549.26 | 6.67% | 13,598 |
| Jun 10, 2026 | 625.00 | 625.00 | 509.00 | 514.93 | 514.93 | -27.18% | 37,765 |
| Jun 9, 2026 | 750.00 | 762.00 | 666.00 | 707.11 | 707.11 | -8.80% | 3,613 |
| Jun 8, 2026 | 760.00 | 779.60 | 738.00 | 775.30 | 775.30 | 6.16% | 2,404 |
| Jun 5, 2026 | 800.00 | 800.00 | 719.00 | 730.31 | 730.31 | -10.83% | 20,856 |
| Jun 4, 2026 | 790.00 | 825.00 | 785.00 | 819.05 | 819.05 | 0.29% | 420,853 |
| Jun 3, 2026 | 863.00 | 863.00 | 791.43 | 816.71 | 816.71 | -5.66% | 12,823 |
| Jun 2, 2026 | 821.01 | 880.00 | 821.01 | 865.69 | 865.69 | 5.11% | 14,821 |