Super Micro Computer, Inc. (BMV:SMCI)
Mexico · Delayed Price · Currency is MXN 485.01
-28.48 (-5.55%)
At close: Jul 1, 2026
BMV:SMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 796.99 | 833.00 | 796.99 | 823.60 | 823.60 | 3.29% | 9,813 |
| May 29, 2026 | 788.00 | 836.00 | 785.00 | 797.40 | 797.40 | 11.08% | 15,675 |
| May 28, 2026 | 667.00 | 745.03 | 656.00 | 717.88 | 717.88 | 8.61% | 7,746 |
| May 27, 2026 | 650.00 | 668.00 | 641.99 | 661.00 | 661.00 | 2.87% | 8,107 |
| May 26, 2026 | 616.00 | 658.99 | 615.00 | 642.53 | 642.53 | 4.31% | 228,295 |
| May 25, 2026 | 615.00 | 616.00 | 615.00 | 616.00 | 616.00 | 0.42% | 57 |
| May 22, 2026 | 577.00 | 620.00 | 577.00 | 613.45 | 613.45 | 6.77% | 13,162 |
| 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 |