Vertiv Holdings Co (BMV:VRT)
Mexico · Delayed Price · Currency is MXN 5,740.00
+169.00 (3.03%)
Last updated: May 22, 2026, 10:50 AM CST
BMV:VRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,637.00 | 5,686.00 | 5,571.00 | 5,571.00 | 5,571.00 | 1.94% | 137 |
| May 20, 2026 | 5,626.00 | 5,626.00 | 5,465.00 | 5,465.00 | 5,465.00 | -2.60% | 2,277 |
| May 19, 2026 | 5,642.00 | 5,730.00 | 5,475.01 | 5,610.80 | 5,610.80 | -4.38% | 921 |
| May 18, 2026 | 6,240.00 | 6,240.00 | 5,729.76 | 5,868.00 | 5,868.00 | -9.02% | 688 |
| May 15, 2026 | 6,407.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | -0.83% | 201 |
| May 14, 2026 | 6,355.00 | 6,517.00 | 6,355.00 | 6,504.00 | 6,504.00 | 1.58% | 130 |
| May 13, 2026 | 6,472.00 | 6,472.00 | 6,367.00 | 6,403.00 | 6,403.00 | 0.99% | 761 |
| May 12, 2026 | 6,250.00 | 6,340.00 | 6,075.00 | 6,340.00 | 6,340.00 | -0.47% | 688 |
| May 11, 2026 | 6,100.00 | 6,370.00 | 6,100.00 | 6,370.00 | 6,370.00 | 8.76% | 485 |
| May 8, 2026 | 5,909.07 | 5,955.00 | 5,857.00 | 5,857.00 | 5,857.00 | -0.88% | 85 |
| May 7, 2026 | 5,900.00 | 6,000.00 | 5,820.00 | 5,909.07 | 5,909.07 | -4.20% | 500 |
| May 6, 2026 | 5,965.00 | 6,168.00 | 5,958.10 | 6,168.00 | 6,168.00 | 4.54% | 879 |
| May 5, 2026 | 5,835.00 | 5,911.00 | 5,835.00 | 5,900.00 | 5,900.00 | 5.06% | 417 |
| May 4, 2026 | 5,753.00 | 5,753.00 | 5,616.01 | 5,616.01 | 5,616.01 | -1.65% | 223 |
| Apr 30, 2026 | 5,420.79 | 5,710.00 | 5,420.79 | 5,710.00 | 5,710.00 | 6.93% | 548 |
| Apr 29, 2026 | 5,300.00 | 5,340.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.56% | 43 |
| Apr 28, 2026 | 5,550.00 | 5,550.00 | 5,135.00 | 5,310.00 | 5,310.00 | -5.20% | 318 |
| 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 |