Vertiv Holdings Co (BMV:VRT)
Mexico · Delayed Price · Currency is MXN 4,286.52
+128.52 (3.09%)
At close: Sep 18, 2026
BMV:VRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,230.00 | 4,297.00 | 4,195.17 | 4,285.00 | 4,285.00 | 3.05% | 2,224 |
| Sep 17, 2026 | 4,245.00 | 4,245.00 | 4,102.01 | 4,158.00 | 4,158.00 | 3.43% | 157 |
| Sep 15, 2026 | 4,087.00 | 4,087.00 | 4,020.00 | 4,020.00 | 4,020.00 | -1.65% | 164 |
| Sep 14, 2026 | 4,200.00 | 4,200.00 | 3,944.00 | 4,087.65 | 4,087.65 | -6.55% | 3,663 |
| Sep 11, 2026 | 4,360.00 | 4,375.00 | 4,355.00 | 4,375.00 | 4,373.94 | 3.73% | 108 |
| Sep 10, 2026 | 4,215.00 | 4,268.00 | 4,194.00 | 4,217.53 | 4,216.51 | -4.77% | 722 |
| Sep 9, 2026 | 4,760.00 | 4,760.00 | 4,400.00 | 4,428.65 | 4,427.58 | -9.84% | 974 |
| Sep 8, 2026 | 4,830.00 | 4,980.90 | 4,830.00 | 4,912.08 | 4,910.89 | 4.25% | 568 |
| Sep 4, 2026 | 4,635.00 | 4,712.00 | 4,635.00 | 4,712.00 | 4,710.86 | 3.40% | 334 |
| Sep 3, 2026 | 4,385.00 | 4,580.00 | 4,385.00 | 4,557.25 | 4,556.14 | 5.01% | 129 |
| Sep 2, 2026 | 4,352.90 | 4,352.90 | 4,340.00 | 4,340.00 | 4,338.95 | -0.23% | 2,017 |
| Sep 1, 2026 | 4,303.25 | 4,350.00 | 4,303.25 | 4,350.00 | 4,348.95 | -0.84% | 441 |
| Aug 31, 2026 | 4,366.15 | 4,387.00 | 4,361.00 | 4,387.00 | 4,385.94 | 0.61% | 993 |
| Aug 28, 2026 | 4,420.00 | 4,427.00 | 4,360.40 | 4,360.40 | 4,359.34 | -4.31% | 100 |
| Aug 27, 2026 | 4,613.00 | 4,613.00 | 4,525.00 | 4,556.56 | 4,555.46 | 1.32% | 701 |
| Aug 26, 2026 | 4,290.00 | 4,497.00 | 4,290.00 | 4,497.00 | 4,495.91 | 2.72% | 392 |
| Aug 25, 2026 | 4,493.87 | 4,493.87 | 4,378.00 | 4,378.00 | 4,376.94 | 2.53% | 45 |
| Aug 24, 2026 | 4,500.00 | 4,500.00 | 4,270.00 | 4,270.00 | 4,268.96 | -3.94% | 116 |
| Aug 21, 2026 | 4,398.00 | 4,445.00 | 4,388.00 | 4,445.00 | 4,443.92 | 1.02% | 157 |
| Aug 20, 2026 | 4,350.00 | 4,430.39 | 4,345.00 | 4,400.00 | 4,398.93 | -0.59% | 741 |
| Aug 19, 2026 | 4,430.00 | 4,440.00 | 4,390.00 | 4,426.00 | 4,424.93 | -4.71% | 262 |
| Aug 18, 2026 | 4,888.00 | 4,888.00 | 4,621.03 | 4,644.75 | 4,643.62 | -7.48% | 151 |
| Aug 17, 2026 | 5,078.00 | 5,078.00 | 5,020.00 | 5,020.00 | 5,018.78 | 0.48% | 61 |
| Aug 14, 2026 | 4,887.00 | 5,010.00 | 4,887.00 | 4,996.00 | 4,994.79 | 0.36% | 436 |
| Aug 13, 2026 | 4,951.59 | 5,008.00 | 4,951.59 | 4,978.00 | 4,976.79 | 1.53% | 185 |
| Aug 12, 2026 | 5,010.00 | 5,010.00 | 4,900.00 | 4,903.00 | 4,901.81 | 3.02% | 476 |
| Aug 11, 2026 | 4,725.00 | 4,800.00 | 4,725.00 | 4,759.28 | 4,758.13 | 2.35% | 14,229 |
| Aug 10, 2026 | 4,680.00 | 4,800.00 | 4,650.00 | 4,650.00 | 4,648.87 | -0.35% | 70 |
| Aug 7, 2026 | 4,685.00 | 4,768.00 | 4,666.55 | 4,666.55 | 4,665.42 | -2.00% | 346 |
| Aug 6, 2026 | 4,709.99 | 4,878.00 | 4,685.00 | 4,761.90 | 4,760.75 | -2.08% | 281 |
| Aug 5, 2026 | 4,903.87 | 4,903.87 | 4,817.02 | 4,863.00 | 4,861.82 | 3.10% | 155 |
| Aug 4, 2026 | 4,670.00 | 4,750.00 | 4,670.00 | 4,717.00 | 4,715.86 | 3.33% | 158 |
| Aug 3, 2026 | 4,200.00 | 4,565.00 | 4,200.00 | 4,565.00 | 4,563.89 | 8.23% | 200 |
| Jul 31, 2026 | 4,175.00 | 4,269.00 | 4,100.00 | 4,218.00 | 4,216.98 | 7.06% | 269 |
| Jul 30, 2026 | 4,098.00 | 4,110.76 | 3,908.00 | 3,940.00 | 3,939.04 | 0.25% | 315 |
| Jul 29, 2026 | 4,020.00 | 4,195.00 | 3,901.00 | 3,930.00 | 3,929.05 | -16.40% | 1,584 |
| Jul 28, 2026 | 4,717.00 | 4,717.00 | 4,625.00 | 4,701.03 | 4,699.89 | -4.66% | 258 |
| Jul 27, 2026 | 4,880.00 | 4,931.00 | 4,809.00 | 4,931.00 | 4,929.80 | -5.54% | 124 |
| Jul 24, 2026 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,218.73 | -0.48% | 78 |
| Jul 22, 2026 | 5,215.00 | 5,245.00 | 5,215.00 | 5,245.00 | 5,243.73 | -1.41% | 141 |
| Jul 21, 2026 | 5,190.00 | 5,320.00 | 5,190.00 | 5,320.00 | 5,318.71 | 4.52% | 43 |
| Jul 20, 2026 | 5,244.00 | 5,244.00 | 5,090.00 | 5,090.00 | 5,088.77 | -0.97% | 172 |
| Jul 17, 2026 | 5,065.00 | 5,140.00 | 5,007.40 | 5,140.00 | 5,138.75 | 1.52% | 455 |
| Jul 16, 2026 | 5,137.87 | 5,137.87 | 5,020.00 | 5,063.00 | 5,061.77 | -4.71% | 213 |
| Jul 15, 2026 | 5,165.89 | 5,313.00 | 5,077.61 | 5,313.00 | 5,311.71 | 0.62% | 772 |
| Jul 14, 2026 | 5,254.00 | 5,280.00 | 5,254.00 | 5,280.00 | 5,278.72 | -0.92% | 23 |
| Jul 13, 2026 | 5,419.45 | 5,419.45 | 5,310.00 | 5,329.00 | 5,327.71 | -5.60% | 623 |
| Jul 10, 2026 | 5,625.00 | 5,645.00 | 5,625.00 | 5,645.00 | 5,643.63 | -1.53% | 1,044 |
| Jul 9, 2026 | 5,600.00 | 5,880.00 | 5,600.00 | 5,733.00 | 5,731.61 | 3.03% | 306 |
| Jul 8, 2026 | 5,470.00 | 5,564.20 | 5,470.00 | 5,564.20 | 5,562.85 | 5.03% | 160 |