Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 668.61
-21.73 (-3.15%)
At close: Sep 18, 2026
BMV:SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |