Vertiv Holdings Co (BMV:VRT)
Mexico · Delayed Price · Currency is MXN 5,310.00
-291.02 (-5.20%)
At close: Apr 28, 2026
BMV:VRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,550.00 | 5,604.00 | 5,550.00 | 5,601.02 | 5,601.02 | -0.99% | 89 |
| Apr 24, 2026 | 5,585.00 | 5,720.00 | 5,543.64 | 5,656.83 | 5,656.83 | 2.85% | 510 |
| Apr 23, 2026 | 5,463.00 | 5,581.00 | 5,463.00 | 5,500.00 | 5,500.00 | 3.64% | 486 |
| Apr 22, 2026 | 5,196.00 | 5,307.00 | 5,132.01 | 5,307.00 | 5,307.00 | -2.44% | 227 |
| Apr 21, 2026 | 5,471.10 | 5,471.10 | 5,419.00 | 5,439.50 | 5,439.50 | 0.03% | 1,489 |
| Apr 20, 2026 | 5,290.00 | 5,445.00 | 5,290.00 | 5,437.86 | 5,437.86 | 2.80% | 226 |
| Apr 17, 2026 | 5,280.00 | 5,290.00 | 5,280.00 | 5,290.00 | 5,290.00 | 3.97% | 35 |
| Apr 16, 2026 | 5,163.00 | 5,163.00 | 5,088.00 | 5,088.19 | 5,088.19 | -1.62% | 170 |
| Apr 15, 2026 | 5,145.00 | 5,172.00 | 5,145.00 | 5,172.00 | 5,172.00 | -3.22% | 38 |
| Apr 14, 2026 | 5,250.00 | 5,344.00 | 5,250.00 | 5,344.00 | 5,344.00 | 1.79% | 437 |
| Apr 13, 2026 | 5,200.00 | 5,250.00 | 5,170.00 | 5,250.00 | 5,250.00 | 2.54% | 123 |
| Apr 10, 2026 | 5,123.00 | 5,130.00 | 5,075.00 | 5,120.00 | 5,120.00 | 1.77% | 186 |
| Apr 9, 2026 | 4,950.00 | 5,031.00 | 4,950.00 | 5,031.00 | 5,031.00 | 2.76% | 288 |
| Apr 8, 2026 | 4,867.00 | 4,959.00 | 4,867.00 | 4,896.00 | 4,896.00 | 7.27% | 285 |
| Apr 7, 2026 | 4,563.00 | 4,564.00 | 4,563.00 | 4,564.00 | 4,564.00 | -1.94% | 28 |
| Apr 6, 2026 | 4,622.00 | 4,654.45 | 4,622.00 | 4,654.45 | 4,654.45 | -0.97% | 198 |
| Apr 1, 2026 | 4,506.00 | 4,712.00 | 4,506.00 | 4,700.00 | 4,700.00 | 5.06% | 106 |
| Mar 31, 2026 | 4,473.48 | 4,473.70 | 4,473.48 | 4,473.70 | 4,473.70 | 6.01% | 175 |
| Mar 30, 2026 | 4,333.00 | 4,333.00 | 4,220.00 | 4,220.00 | 4,220.00 | -6.74% | 157 |
| Mar 27, 2026 | 4,603.10 | 4,603.10 | 4,525.00 | 4,525.00 | 4,525.00 | -0.79% | 102 |
| Mar 26, 2026 | 4,633.00 | 4,633.00 | 4,560.00 | 4,560.99 | 4,560.99 | -6.92% | 294 |
| Mar 25, 2026 | 4,981.00 | 4,981.00 | 4,890.00 | 4,900.00 | 4,900.00 | 1.96% | 414 |
| Mar 24, 2026 | 4,646.38 | 4,806.00 | 4,646.38 | 4,806.00 | 4,806.00 | 2.80% | 1,056 |
| Mar 23, 2026 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 0.68% | 81 |
| Mar 20, 2026 | 4,755.20 | 4,755.20 | 4,624.00 | 4,643.41 | 4,643.41 | -2.29% | 422 |
| Mar 19, 2026 | 4,600.00 | 4,795.00 | 4,600.00 | 4,752.00 | 4,752.00 | 0.57% | 648 |
| Mar 18, 2026 | 4,750.00 | 4,791.40 | 4,725.00 | 4,725.00 | 4,725.00 | -0.53% | 66 |
| Mar 17, 2026 | 4,765.00 | 4,765.00 | 4,750.00 | 4,750.00 | 4,750.00 | 3.31% | 217 |
| Mar 13, 2026 | 4,867.00 | 4,867.00 | 4,598.01 | 4,598.01 | 4,596.90 | -4.23% | 115 |
| Mar 12, 2026 | 4,617.00 | 4,807.00 | 4,617.00 | 4,801.00 | 4,799.84 | 0.99% | 678 |
| Mar 11, 2026 | 4,753.85 | 4,753.85 | 4,753.85 | 4,753.85 | 4,752.70 | -0.96% | 5,038 |
| Mar 10, 2026 | 4,741.00 | 4,800.00 | 4,741.00 | 4,800.00 | 4,798.84 | 1.59% | 5,326 |
| Mar 9, 2026 | 4,562.00 | 4,725.00 | 4,562.00 | 4,725.00 | 4,723.86 | 5.99% | 143 |
| Mar 6, 2026 | 4,372.00 | 4,458.00 | 4,372.00 | 4,458.00 | 4,456.92 | 5.07% | 78 |
| Mar 5, 2026 | 4,406.00 | 4,412.24 | 4,243.00 | 4,243.00 | 4,241.97 | -4.18% | 146 |
| Mar 4, 2026 | 4,388.00 | 4,428.00 | 4,388.00 | 4,428.00 | 4,426.93 | 2.45% | 115 |
| Mar 3, 2026 | 4,264.00 | 4,322.20 | 4,264.00 | 4,322.20 | 4,321.16 | -2.76% | 3,266 |
| Mar 2, 2026 | 4,247.11 | 4,445.01 | 4,247.11 | 4,445.00 | 4,443.93 | 1.60% | 33 |
| Feb 27, 2026 | 4,462.50 | 4,462.50 | 4,265.00 | 4,375.00 | 4,373.94 | -1.03% | 573 |
| Feb 26, 2026 | 4,502.00 | 4,502.00 | 4,255.00 | 4,420.49 | 4,419.42 | -1.57% | 1,344 |
| Feb 25, 2026 | 4,451.24 | 4,515.00 | 4,451.24 | 4,491.01 | 4,489.92 | 3.76% | 445 |
| Feb 24, 2026 | 4,295.00 | 4,328.13 | 4,295.00 | 4,328.13 | 4,327.08 | 2.32% | 3,585 |
| Feb 23, 2026 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,228.98 | 1.85% | 8 |
| Feb 20, 2026 | 4,172.00 | 4,173.00 | 4,153.00 | 4,153.00 | 4,152.00 | -0.46% | 64 |
| Feb 19, 2026 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,170.99 | -0.31% | 8 |
| Feb 18, 2026 | 4,226.99 | 4,226.99 | 4,185.02 | 4,185.02 | 4,184.01 | 1.06% | 954 |
| Feb 17, 2026 | 4,155.84 | 4,155.84 | 4,140.92 | 4,140.92 | 4,139.92 | 1.66% | 1,595 |
| Feb 13, 2026 | 4,000.00 | 4,080.00 | 4,000.00 | 4,073.46 | 4,072.48 | -0.45% | 435 |
| Feb 12, 2026 | 4,300.00 | 4,300.00 | 4,092.00 | 4,092.00 | 4,091.01 | -3.72% | 484 |
| Feb 11, 2026 | 4,200.00 | 4,250.00 | 4,051.00 | 4,250.00 | 4,248.97 | 24.19% | 2,446 |