Vertiv Holdings Co (BMV:VRT)
Mexico · Delayed Price · Currency is MXN 4,270.00
-370.00 (-7.97%)
At close: Oct 30, 2026
BMV:VRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,400.71 | 4,438.83 | 4,270.00 | 4,270.00 | 4,270.00 | -7.97% | 2,040 |
| Oct 29, 2026 | 4,475.00 | 4,759.00 | 4,475.00 | 4,640.00 | 4,640.00 | 2.16% | 358 |
| Oct 28, 2026 | 4,478.00 | 4,542.00 | 4,273.00 | 4,541.71 | 4,541.71 | 16.30% | 2,021 |
| Oct 27, 2026 | 3,850.00 | 3,930.00 | 3,850.00 | 3,905.00 | 3,905.00 | 5.26% | 782 |
| Oct 26, 2026 | 3,711.99 | 3,735.00 | 3,710.00 | 3,710.00 | 3,710.00 | 1.97% | 237 |
| Oct 23, 2026 | 3,655.00 | 3,668.00 | 3,637.00 | 3,638.50 | 3,638.50 | 0.20% | 232 |
| Oct 22, 2026 | 3,702.00 | 3,755.00 | 3,621.00 | 3,631.38 | 3,631.38 | -8.53% | 140 |
| Oct 21, 2026 | 4,007.00 | 4,007.00 | 3,970.00 | 3,970.00 | 3,970.00 | 5.86% | 355 |
| Oct 20, 2026 | 3,802.00 | 3,802.00 | 3,665.00 | 3,750.13 | 3,750.13 | -1.31% | 891 |
| Oct 19, 2026 | 3,822.00 | 3,900.00 | 3,795.00 | 3,800.00 | 3,800.00 | -0.50% | 552 |
| Oct 16, 2026 | 3,830.00 | 3,900.00 | 3,813.00 | 3,819.19 | 3,819.19 | -2.07% | 954 |
| Oct 15, 2026 | 4,081.01 | 4,081.01 | 3,805.00 | 3,900.00 | 3,900.00 | -4.65% | 486 |
| Oct 14, 2026 | 4,200.00 | 4,200.00 | 4,085.00 | 4,090.00 | 4,090.00 | -6.11% | 416 |
| Oct 13, 2026 | 4,307.00 | 4,444.00 | 4,300.00 | 4,356.31 | 4,356.31 | -0.04% | 471 |
| Oct 12, 2026 | 4,386.00 | 4,413.00 | 4,358.00 | 4,358.00 | 4,358.00 | -2.76% | 107 |
| Oct 9, 2026 | 4,430.00 | 4,505.00 | 4,430.00 | 4,481.69 | 4,481.69 | 1.48% | 637 |
| Oct 8, 2026 | 4,385.01 | 4,541.00 | 4,385.01 | 4,416.49 | 4,416.49 | -0.15% | 836 |
| Oct 7, 2026 | 4,470.00 | 4,470.00 | 4,330.00 | 4,423.00 | 4,423.00 | -2.45% | 294 |
| Oct 6, 2026 | 4,525.00 | 4,600.00 | 4,503.00 | 4,534.00 | 4,534.00 | -1.71% | 348 |
| Oct 5, 2026 | 4,555.00 | 4,750.00 | 4,555.00 | 4,613.00 | 4,613.00 | 0.53% | 274 |
| Oct 2, 2026 | 4,550.00 | 4,679.99 | 4,550.00 | 4,588.70 | 4,588.70 | 1.45% | 547 |
| Oct 1, 2026 | 4,352.02 | 4,620.00 | 4,350.00 | 4,523.04 | 4,523.04 | 3.44% | 552 |
| Sep 30, 2026 | 4,372.00 | 4,450.00 | 4,370.00 | 4,372.67 | 4,372.67 | -2.52% | 393 |
| Sep 29, 2026 | 4,535.00 | 4,535.00 | 4,485.58 | 4,485.58 | 4,485.58 | 2.53% | 579 |
| Sep 28, 2026 | 4,369.50 | 4,375.00 | 4,369.50 | 4,375.00 | 4,375.00 | -2.13% | 56 |
| Sep 25, 2026 | 4,480.00 | 4,493.00 | 4,438.00 | 4,470.00 | 4,470.00 | 3.23% | 236 |
| Sep 24, 2026 | 4,205.00 | 4,330.00 | 4,205.00 | 4,330.00 | 4,330.00 | -0.69% | 64 |
| Sep 23, 2026 | 4,398.00 | 4,458.99 | 4,360.00 | 4,360.00 | 4,360.00 | -0.86% | 429 |
| Sep 22, 2026 | 4,390.00 | 4,398.00 | 4,390.00 | 4,398.00 | 4,398.00 | 0.96% | 224 |
| Sep 21, 2026 | 4,282.00 | 4,390.00 | 4,282.00 | 4,356.00 | 4,356.00 | 1.62% | 217 |
| Sep 18, 2026 | 4,230.00 | 4,297.00 | 4,195.17 | 4,286.52 | 4,286.52 | 3.09% | 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 |