Riot Platforms, Inc. (BMV:RIOT)
Mexico
· Delayed Price · Currency is MXN 252.00
-2.99 (-1.17%)
Last updated: Mar 9, 2026, 10:45 AM CST
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 269.61 | 269.61 | 249.29 | 254.99 | 254.99 | -8.30% | 7,729 |
| Mar 5, 2026 | 286.53 | 286.53 | 269.99 | 278.08 | 278.08 | -4.25% | 1,648 |
| Mar 4, 2026 | 277.94 | 297.63 | 275.00 | 290.42 | 290.42 | 7.67% | 11,898 |
| Mar 3, 2026 | 277.94 | 286.15 | 262.22 | 269.73 | 269.73 | -5.27% | 1,514 |
| Mar 2, 2026 | 282.48 | 293.00 | 280.00 | 284.75 | 284.75 | 3.80% | 3,144 |
| Feb 27, 2026 | 287.50 | 289.01 | 272.00 | 274.32 | 274.32 | -5.37% | 4,671 |
| Feb 26, 2026 | 291.00 | 296.93 | 288.73 | 289.90 | 289.90 | -1.59% | 694 |
| Feb 25, 2026 | 292.00 | 298.00 | 289.20 | 294.58 | 294.58 | 4.46% | 8,531 |
| Feb 24, 2026 | 278.00 | 287.00 | 275.02 | 282.01 | 282.01 | 4.84% | 7,795 |
| Feb 23, 2026 | 263.53 | 272.50 | 263.53 | 269.00 | 269.00 | -0.61% | 2,948 |
| Feb 20, 2026 | 289.00 | 293.22 | 264.21 | 270.65 | 270.65 | -3.31% | 10,206 |
| Feb 19, 2026 | 270.00 | 280.00 | 270.00 | 279.91 | 279.91 | 7.66% | 2,353 |
| Feb 18, 2026 | 263.53 | 275.00 | 260.00 | 260.00 | 260.00 | 3.26% | 2,237 |
| Feb 17, 2026 | 251.77 | 255.63 | 247.97 | 251.78 | 251.78 | -4.99% | 898 |
| Feb 16, 2026 | 265.48 | 265.48 | 265.00 | 265.00 | 265.00 | 1.15% | 42 |
| Feb 13, 2026 | 244.44 | 267.50 | 244.44 | 262.00 | 262.00 | 7.82% | 4,515 |
| Feb 12, 2026 | 253.68 | 254.00 | 240.31 | 243.00 | 243.00 | -3.57% | 1,501 |
| Feb 11, 2026 | 257.99 | 266.00 | 247.98 | 252.00 | 252.00 | -1.18% | 634 |
| Feb 10, 2026 | 258.00 | 261.98 | 253.00 | 255.00 | 255.00 | -1.16% | 664 |
| Feb 9, 2026 | 250.48 | 259.48 | 248.01 | 258.00 | 258.00 | 3.00% | 1,219 |
| Feb 6, 2026 | 225.04 | 251.00 | 225.04 | 250.49 | 250.49 | 19.34% | 14,381 |
| Feb 5, 2026 | 235.00 | 245.00 | 208.00 | 209.89 | 209.89 | -12.74% | 9,153 |
| Feb 4, 2026 | 261.00 | 261.00 | 233.02 | 240.53 | 240.53 | -9.58% | 3,732 |
| Feb 3, 2026 | 271.36 | 273.50 | 257.00 | 266.00 | 266.00 | -1.11% | 2,247 |
| Jan 30, 2026 | 281.90 | 281.90 | 267.34 | 268.99 | 268.99 | -7.55% | 2,935 |
| Jan 29, 2026 | 292.79 | 295.38 | 277.95 | 290.96 | 290.96 | -3.66% | 4,155 |
| Jan 28, 2026 | 305.00 | 308.00 | 298.00 | 302.00 | 302.00 | 0.91% | 2,068 |
| Jan 27, 2026 | 284.37 | 304.52 | 283.13 | 299.27 | 299.27 | 5.01% | 3,639 |
| Jan 26, 2026 | 293.16 | 295.39 | 285.00 | 285.00 | 285.00 | -5.47% | 1,712 |
| Jan 23, 2026 | 298.00 | 320.00 | 290.50 | 301.50 | 301.50 | 1.17% | 4,906 |
| Jan 22, 2026 | 303.00 | 304.52 | 295.00 | 298.01 | 298.01 | -1.48% | 4,575 |
| Jan 21, 2026 | 322.00 | 325.00 | 299.50 | 302.48 | 302.48 | -5.93% | 12,170 |
| Jan 20, 2026 | 319.99 | 332.00 | 312.00 | 321.55 | 321.55 | -2.26% | 3,290 |
| Jan 19, 2026 | 339.70 | 339.70 | 328.60 | 329.00 | 329.00 | -3.15% | 603 |
| Jan 16, 2026 | 306.00 | 340.99 | 306.00 | 339.70 | 339.70 | 15.45% | 15,731 |
| Jan 15, 2026 | 305.00 | 311.00 | 294.00 | 294.24 | 294.24 | -5.08% | 2,761 |
| Jan 14, 2026 | 300.90 | 319.00 | 298.96 | 310.00 | 310.00 | 4.16% | 5,360 |
| Jan 13, 2026 | 292.00 | 305.00 | 288.48 | 297.61 | 297.61 | 2.61% | 8,103 |
| Jan 12, 2026 | 274.50 | 295.00 | 270.01 | 290.05 | 290.05 | 5.36% | 3,410 |
| Jan 9, 2026 | 279.99 | 288.72 | 275.30 | 275.30 | 275.30 | 0.57% | 2,168 |
| Jan 8, 2026 | 275.00 | 280.00 | 269.00 | 273.73 | 273.73 | 0.50% | 1,474 |
| Jan 7, 2026 | 265.00 | 277.00 | 264.99 | 272.37 | 272.37 | 1.42% | 3,333 |
| Jan 6, 2026 | 267.50 | 270.50 | 257.57 | 268.56 | 268.56 | 1.05% | 1,841 |
| Jan 5, 2026 | 264.00 | 267.00 | 259.00 | 265.78 | 265.78 | 4.26% | 2,086 |
| Jan 2, 2026 | 240.53 | 257.00 | 240.53 | 254.92 | 254.92 | 10.40% | 6,592 |
| Dec 31, 2025 | 235.10 | 235.10 | 229.00 | 230.90 | 230.90 | -0.71% | 1,487 |
| Dec 30, 2025 | 240.00 | 243.00 | 229.00 | 232.55 | 232.55 | -3.10% | 1,098 |
| Dec 29, 2025 | 243.47 | 250.01 | 233.71 | 240.00 | 240.00 | -1.02% | 1,450 |
| Dec 26, 2025 | 249.00 | 251.76 | 241.00 | 242.47 | 242.47 | -2.41% | 5,185 |
| Dec 24, 2025 | 246.08 | 248.50 | 246.08 | 248.47 | 248.47 | 2.25% | 976 |
| Dec 23, 2025 | 257.58 | 257.99 | 243.01 | 243.01 | 243.01 | -5.56% | 2,983 |
| Dec 22, 2025 | 269.00 | 269.00 | 257.00 | 257.33 | 257.33 | -0.50% | 1,763 |
| Dec 19, 2025 | 245.00 | 260.00 | 245.00 | 258.62 | 258.62 | 8.20% | 688 |
| Dec 18, 2025 | 242.36 | 242.36 | 237.51 | 239.01 | 239.01 | 1.28% | 1,629 |
| Dec 17, 2025 | 248.00 | 251.00 | 233.01 | 236.00 | 236.00 | -2.54% | 4,686 |
| Dec 16, 2025 | 245.85 | 245.85 | 234.03 | 242.15 | 242.15 | -1.28% | 5,239 |
| Dec 15, 2025 | 286.53 | 286.53 | 245.30 | 245.30 | 245.30 | -13.63% | 7,093 |
| Dec 11, 2025 | 282.86 | 284.00 | 269.56 | 284.00 | 284.00 | -2.07% | 5,580 |
| Dec 10, 2025 | 280.74 | 290.00 | 276.01 | 290.00 | 290.00 | 2.84% | 1,416 |
| Dec 9, 2025 | 273.21 | 290.00 | 268.65 | 282.00 | 282.00 | 3.11% | 1,681 |
| Dec 8, 2025 | 273.00 | 280.06 | 272.00 | 273.50 | 273.50 | 0.46% | 469 |
| Dec 5, 2025 | 279.90 | 282.00 | 270.00 | 272.25 | 272.25 | -4.51% | 8,340 |
| Dec 4, 2025 | 284.00 | 288.00 | 280.48 | 285.10 | 285.10 | 0.57% | 1,442 |
| Dec 3, 2025 | 274.70 | 285.00 | 274.00 | 283.49 | 283.49 | 0.91% | 1,800 |
| Dec 2, 2025 | 294.39 | 297.64 | 280.00 | 280.93 | 280.93 | -0.76% | 5,295 |
| Dec 1, 2025 | 284.29 | 288.72 | 272.01 | 283.07 | 283.07 | -5.64% | 5,264 |
| Nov 28, 2025 | 294.00 | 303.00 | 286.53 | 299.98 | 299.98 | 5.49% | 11,876 |
| Nov 27, 2025 | 275.00 | 284.37 | 275.00 | 284.37 | 284.37 | 3.41% | 190 |
| Nov 26, 2025 | 264.00 | 280.74 | 263.83 | 274.98 | 274.98 | 3.75% | 3,932 |
| Nov 25, 2025 | 259.99 | 265.47 | 247.50 | 265.05 | 265.05 | 4.22% | 4,608 |
| Nov 24, 2025 | 237.50 | 258.00 | 237.50 | 254.32 | 254.32 | 8.36% | 5,330 |
| Nov 21, 2025 | 235.00 | 237.00 | 224.40 | 234.70 | 234.70 | -0.83% | 2,195 |
| Nov 20, 2025 | 256.00 | 265.54 | 236.00 | 236.66 | 236.66 | -3.99% | 4,116 |
| Nov 19, 2025 | 255.00 | 258.00 | 240.00 | 246.49 | 246.49 | -4.31% | 1,673 |
| Nov 18, 2025 | 256.99 | 262.28 | 250.00 | 257.58 | 257.58 | - | 3,455 |
| Nov 14, 2025 | 247.00 | 268.00 | 240.00 | 257.59 | 257.59 | 1.92% | 9,879 |
| Nov 13, 2025 | 283.42 | 283.42 | 249.01 | 252.73 | 252.73 | -10.83% | 17,741 |
| Nov 12, 2025 | 297.00 | 298.00 | 276.01 | 283.42 | 283.42 | -3.93% | 6,102 |
| Nov 11, 2025 | 314.51 | 316.34 | 292.00 | 295.00 | 295.00 | -8.83% | 6,723 |
| Nov 10, 2025 | 326.11 | 330.10 | 315.00 | 323.57 | 323.57 | 4.31% | 4,272 |
| Nov 7, 2025 | 305.00 | 313.01 | 295.03 | 310.20 | 310.20 | -4.06% | 9,183 |
| Nov 6, 2025 | 355.00 | 355.00 | 322.00 | 323.32 | 323.32 | -8.14% | 3,091 |
| Nov 5, 2025 | 360.12 | 371.14 | 341.60 | 351.96 | 351.96 | -2.25% | 3,381 |
| Nov 4, 2025 | 368.34 | 383.51 | 357.30 | 360.07 | 360.07 | -6.38% | 3,459 |
| Nov 3, 2025 | 385.00 | 403.23 | 371.50 | 384.59 | 384.59 | 5.28% | 2,623 |
| Oct 31, 2025 | 399.99 | 399.99 | 358.01 | 365.30 | 365.30 | -6.48% | 7,483 |
| Oct 30, 2025 | 411.99 | 412.00 | 383.51 | 390.63 | 390.63 | -4.72% | 3,773 |
| Oct 29, 2025 | 400.00 | 414.00 | 394.00 | 410.00 | 410.00 | 3.36% | 2,551 |
| Oct 28, 2025 | 425.01 | 428.89 | 396.42 | 396.66 | 396.66 | -6.21% | 2,253 |
| Oct 27, 2025 | 400.00 | 431.41 | 400.00 | 422.91 | 422.91 | 7.88% | 6,828 |
| Oct 24, 2025 | 392.00 | 402.98 | 385.56 | 392.01 | 392.01 | 3.94% | 5,748 |
| Oct 23, 2025 | 360.00 | 382.00 | 360.00 | 377.14 | 377.14 | 8.08% | 2,742 |
| Oct 22, 2025 | 379.72 | 379.72 | 340.00 | 348.95 | 348.95 | -8.52% | 5,135 |
| Oct 21, 2025 | 400.00 | 405.50 | 380.00 | 381.45 | 381.45 | -5.81% | 4,603 |
| Oct 20, 2025 | 379.72 | 412.04 | 379.72 | 405.00 | 405.00 | 9.73% | 3,121 |
| Oct 17, 2025 | 350.00 | 375.00 | 344.50 | 369.09 | 369.09 | 2.17% | 8,213 |
| Oct 16, 2025 | 402.00 | 406.00 | 360.00 | 361.25 | 361.25 | -11.90% | 3,788 |
| Oct 15, 2025 | 409.00 | 425.00 | 401.01 | 410.03 | 410.03 | 0.36% | 6,399 |
| Oct 14, 2025 | 387.00 | 423.33 | 382.00 | 408.57 | 408.57 | 2.78% | 3,643 |
| Oct 13, 2025 | 402.00 | 406.99 | 387.00 | 397.50 | 397.50 | 2.69% | 6,089 |