Vertiv Holdings Co (BMV:VRT)
Mexico · Delayed Price · Currency is MXN 5,704.92
-105.08 (-1.81%)
Last updated: Jul 1, 2026, 10:34 AM CST
BMV:VRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5,418.00 | 5,635.00 | 5,418.00 | 5,520.81 | 5,520.81 | 6.99% | 630 |
| Jun 16, 2026 | 5,298.00 | 5,298.00 | 5,160.00 | 5,160.00 | 5,160.00 | -4.62% | 42 |
| Jun 15, 2026 | 5,448.99 | 5,448.99 | 5,368.00 | 5,410.00 | 5,410.00 | 4.16% | 412 |
| Jun 12, 2026 | 5,111.00 | 5,195.20 | 5,095.00 | 5,195.20 | 5,194.13 | 8.23% | 420 |
| Jun 10, 2026 | 4,919.00 | 4,919.00 | 4,800.00 | 4,800.00 | 4,799.01 | -4.00% | 225 |
| Jun 9, 2026 | 5,150.00 | 5,150.00 | 4,868.00 | 5,000.00 | 4,998.97 | -5.84% | 217 |
| Jun 8, 2026 | 5,339.25 | 5,400.00 | 5,264.00 | 5,310.00 | 5,308.90 | 2.62% | 408 |
| Jun 5, 2026 | 5,500.00 | 5,500.00 | 5,158.41 | 5,174.35 | 5,173.28 | -3.37% | 1,630 |
| Jun 4, 2026 | 5,500.00 | 5,500.00 | 5,355.00 | 5,355.00 | 5,353.89 | -7.11% | 146 |
| Jun 3, 2026 | 5,896.00 | 5,896.00 | 5,619.00 | 5,765.00 | 5,763.81 | -0.35% | 390 |
| Jun 2, 2026 | 5,595.01 | 5,949.00 | 5,595.01 | 5,785.00 | 5,783.80 | 3.40% | 2,283 |
| Jun 1, 2026 | 5,450.00 | 5,646.00 | 5,450.00 | 5,594.64 | 5,593.48 | 2.57% | 859 |
| May 29, 2026 | 5,437.32 | 5,470.00 | 5,369.00 | 5,454.51 | 5,453.38 | 0.08% | 887 |
| May 28, 2026 | 5,400.00 | 5,475.00 | 5,355.00 | 5,450.00 | 5,448.87 | -2.24% | 765 |
| May 27, 2026 | 5,600.00 | 5,600.00 | 5,462.00 | 5,575.00 | 5,573.85 | -0.98% | 746 |
| May 26, 2026 | 5,842.00 | 5,870.00 | 5,630.00 | 5,630.00 | 5,628.84 | -1.44% | 802 |
| May 22, 2026 | 5,741.00 | 5,797.12 | 5,704.00 | 5,712.00 | 5,710.82 | 2.53% | 492 |
| May 21, 2026 | 5,637.00 | 5,686.00 | 5,571.00 | 5,571.00 | 5,569.85 | 1.94% | 137 |
| May 20, 2026 | 5,626.00 | 5,626.00 | 5,465.00 | 5,465.00 | 5,463.87 | -2.60% | 2,277 |
| May 19, 2026 | 5,642.00 | 5,730.00 | 5,475.01 | 5,610.80 | 5,609.64 | -4.38% | 921 |
| May 18, 2026 | 6,240.00 | 6,240.00 | 5,729.76 | 5,868.00 | 5,866.79 | -9.02% | 688 |
| May 15, 2026 | 6,407.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,448.67 | -0.83% | 201 |
| May 14, 2026 | 6,355.00 | 6,517.00 | 6,355.00 | 6,504.00 | 6,502.65 | 1.58% | 130 |
| May 13, 2026 | 6,472.00 | 6,472.00 | 6,367.00 | 6,403.00 | 6,401.68 | 0.99% | 761 |
| May 12, 2026 | 6,250.00 | 6,340.00 | 6,075.00 | 6,340.00 | 6,338.69 | -0.47% | 688 |
| May 11, 2026 | 6,100.00 | 6,370.00 | 6,100.00 | 6,370.00 | 6,368.68 | 8.76% | 485 |
| May 8, 2026 | 5,909.07 | 5,955.00 | 5,857.00 | 5,857.00 | 5,855.79 | -0.88% | 85 |
| May 7, 2026 | 5,900.00 | 6,000.00 | 5,820.00 | 5,909.07 | 5,907.85 | -4.20% | 500 |
| May 6, 2026 | 5,965.00 | 6,168.00 | 5,958.10 | 6,168.00 | 6,166.72 | 4.54% | 879 |
| May 5, 2026 | 5,835.00 | 5,911.00 | 5,835.00 | 5,900.00 | 5,898.78 | 5.06% | 417 |
| May 4, 2026 | 5,753.00 | 5,753.00 | 5,616.01 | 5,616.01 | 5,614.85 | -1.65% | 223 |
| Apr 30, 2026 | 5,420.79 | 5,710.00 | 5,420.79 | 5,710.00 | 5,708.82 | 6.93% | 548 |
| Apr 29, 2026 | 5,300.00 | 5,340.00 | 5,300.00 | 5,340.00 | 5,338.90 | 0.56% | 43 |
| Apr 28, 2026 | 5,550.00 | 5,550.00 | 5,135.00 | 5,310.00 | 5,308.90 | -5.20% | 318 |
| Apr 27, 2026 | 5,550.00 | 5,604.00 | 5,550.00 | 5,601.02 | 5,599.86 | -0.99% | 89 |
| Apr 24, 2026 | 5,585.00 | 5,720.00 | 5,543.64 | 5,656.83 | 5,655.66 | 2.85% | 510 |
| Apr 23, 2026 | 5,463.00 | 5,581.00 | 5,463.00 | 5,500.00 | 5,498.86 | 3.64% | 486 |
| Apr 22, 2026 | 5,196.00 | 5,307.00 | 5,132.01 | 5,307.00 | 5,305.90 | -2.44% | 227 |
| Apr 21, 2026 | 5,471.10 | 5,471.10 | 5,419.00 | 5,439.50 | 5,438.37 | 0.03% | 1,489 |
| Apr 20, 2026 | 5,290.00 | 5,445.00 | 5,290.00 | 5,437.86 | 5,436.73 | 2.80% | 226 |
| Apr 17, 2026 | 5,280.00 | 5,290.00 | 5,280.00 | 5,290.00 | 5,288.91 | 3.97% | 35 |