Vertiv Holdings Co (BMV:VRT)
Mexico · Delayed Price · Currency is MXN 4,374.00
+13.60 (0.31%)
Last updated: Aug 31, 2026, 11:27 AM CST
BMV:VRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,366.15 | 4,387.00 | 4,361.00 | 4,387.00 | 4,387.00 | 0.61% | 993 |
| Aug 28, 2026 | 4,420.00 | 4,427.00 | 4,360.40 | 4,360.40 | 4,360.40 | -4.31% | 100 |
| Aug 27, 2026 | 4,613.00 | 4,613.00 | 4,525.00 | 4,556.56 | 4,556.56 | 1.32% | 701 |
| Aug 26, 2026 | 4,290.00 | 4,497.00 | 4,290.00 | 4,497.00 | 4,497.00 | 2.72% | 392 |
| Aug 25, 2026 | 4,493.87 | 4,493.87 | 4,378.00 | 4,378.00 | 4,378.00 | 2.53% | 42 |
| Aug 24, 2026 | 4,500.00 | 4,500.00 | 4,270.00 | 4,270.00 | 4,270.00 | -3.94% | 83 |
| Aug 21, 2026 | 4,398.00 | 4,445.00 | 4,388.00 | 4,445.00 | 4,445.00 | 1.02% | 157 |
| Aug 20, 2026 | 4,350.00 | 4,430.39 | 4,345.00 | 4,400.00 | 4,400.00 | -0.59% | 741 |
| Aug 19, 2026 | 4,430.00 | 4,440.00 | 4,390.00 | 4,426.00 | 4,426.00 | -4.71% | 262 |
| Aug 18, 2026 | 4,888.00 | 4,888.00 | 4,621.03 | 4,644.75 | 4,644.75 | -7.48% | 151 |
| Aug 17, 2026 | 5,078.00 | 5,078.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.48% | 61 |
| Aug 14, 2026 | 4,887.00 | 5,010.00 | 4,887.00 | 4,996.00 | 4,996.00 | 0.36% | 436 |
| Aug 13, 2026 | 4,951.59 | 5,008.00 | 4,951.59 | 4,978.00 | 4,978.00 | 1.53% | 185 |
| Aug 12, 2026 | 5,010.00 | 5,010.00 | 4,900.00 | 4,903.00 | 4,903.00 | 3.02% | 476 |
| Aug 11, 2026 | 4,725.00 | 4,800.00 | 4,725.00 | 4,759.28 | 4,759.28 | 2.35% | 14,229 |
| Aug 10, 2026 | 4,680.00 | 4,800.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.35% | 70 |
| Aug 7, 2026 | 4,685.00 | 4,768.00 | 4,666.55 | 4,666.55 | 4,666.55 | -2.00% | 346 |
| Aug 6, 2026 | 4,709.99 | 4,878.00 | 4,685.00 | 4,761.90 | 4,761.90 | -2.08% | 281 |
| Aug 5, 2026 | 4,903.87 | 4,903.87 | 4,817.02 | 4,863.00 | 4,863.00 | 3.10% | 155 |
| Aug 4, 2026 | 4,670.00 | 4,750.00 | 4,670.00 | 4,717.00 | 4,717.00 | 3.33% | 158 |
| Aug 3, 2026 | 4,200.00 | 4,565.00 | 4,200.00 | 4,565.00 | 4,565.00 | 8.23% | 200 |
| Jul 31, 2026 | 4,175.00 | 4,269.00 | 4,100.00 | 4,218.00 | 4,218.00 | 7.06% | 269 |
| Jul 30, 2026 | 4,098.00 | 4,110.76 | 3,908.00 | 3,940.00 | 3,940.00 | 0.25% | 315 |
| Jul 29, 2026 | 4,020.00 | 4,195.00 | 3,901.00 | 3,930.00 | 3,930.00 | -16.40% | 1,584 |
| Jul 28, 2026 | 4,717.00 | 4,717.00 | 4,625.00 | 4,701.03 | 4,701.03 | -4.66% | 258 |
| Jul 27, 2026 | 4,880.00 | 4,931.00 | 4,809.00 | 4,931.00 | 4,931.00 | -5.54% | 124 |
| Jul 24, 2026 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.48% | 78 |
| Jul 22, 2026 | 5,215.00 | 5,245.00 | 5,215.00 | 5,245.00 | 5,245.00 | -1.41% | 141 |
| Jul 21, 2026 | 5,190.00 | 5,320.00 | 5,190.00 | 5,320.00 | 5,320.00 | 4.52% | 43 |
| Jul 20, 2026 | 5,244.00 | 5,244.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.97% | 172 |
| Jul 17, 2026 | 5,065.00 | 5,140.00 | 5,007.40 | 5,140.00 | 5,140.00 | 1.52% | 455 |
| Jul 16, 2026 | 5,137.87 | 5,137.87 | 5,020.00 | 5,063.00 | 5,063.00 | -4.71% | 213 |
| Jul 15, 2026 | 5,165.89 | 5,313.00 | 5,077.61 | 5,313.00 | 5,313.00 | 0.63% | 772 |
| Jul 14, 2026 | 5,254.00 | 5,280.00 | 5,254.00 | 5,280.00 | 5,280.00 | -0.92% | 23 |
| Jul 13, 2026 | 5,419.45 | 5,419.45 | 5,310.00 | 5,329.00 | 5,329.00 | -5.60% | 623 |
| Jul 10, 2026 | 5,625.00 | 5,645.00 | 5,625.00 | 5,645.00 | 5,645.00 | -1.53% | 1,044 |
| Jul 9, 2026 | 5,600.00 | 5,880.00 | 5,600.00 | 5,733.00 | 5,733.00 | 3.03% | 306 |
| Jul 8, 2026 | 5,470.00 | 5,564.20 | 5,470.00 | 5,564.20 | 5,564.20 | 5.03% | 160 |
| Jul 7, 2026 | 5,255.00 | 5,311.45 | 5,255.00 | 5,297.77 | 5,297.77 | -5.46% | 1,057 |
| Jul 6, 2026 | 5,690.00 | 5,710.00 | 5,604.00 | 5,604.00 | 5,604.00 | 5.94% | 127 |
| Jul 2, 2026 | 5,450.00 | 5,450.00 | 5,217.00 | 5,290.00 | 5,290.00 | -3.82% | 184 |
| Jul 1, 2026 | 5,704.92 | 5,704.92 | 5,500.00 | 5,500.00 | 5,500.00 | -5.34% | 33 |
| Jun 30, 2026 | 5,736.00 | 5,810.00 | 5,725.00 | 5,810.00 | 5,810.00 | 8.46% | 225 |
| Jun 29, 2026 | 5,350.00 | 5,357.00 | 5,350.00 | 5,357.00 | 5,357.00 | 0.89% | 6,036 |
| Jun 26, 2026 | 5,620.00 | 5,620.00 | 5,294.00 | 5,310.00 | 5,310.00 | -6.51% | 463 |
| Jun 25, 2026 | 5,901.92 | 5,903.84 | 5,680.00 | 5,680.00 | 5,680.00 | 3.46% | 162 |
| Jun 24, 2026 | 5,570.00 | 5,585.00 | 5,490.00 | 5,490.00 | 5,490.00 | -2.10% | 125 |
| Jun 23, 2026 | 5,710.00 | 5,710.00 | 5,607.77 | 5,607.77 | 5,607.77 | -8.86% | 192 |
| Jun 22, 2026 | 5,915.00 | 6,152.60 | 5,895.00 | 6,152.60 | 6,152.60 | 5.96% | 293 |
| Jun 18, 2026 | 5,765.00 | 5,843.20 | 5,731.00 | 5,806.45 | 5,806.45 | 5.17% | 146 |