Super Micro Computer, Inc. (BMV:SMCI)
Mexico
· Delayed Price · Currency is MXN 552.00
-3.00 (-0.54%)
Last updated: Mar 9, 2026, 11:32 AM CST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 572.00 | 572.00 | 555.00 | 555.00 | 555.00 | -2.63% | 52 |
| Mar 5, 2026 | 587.52 | 590.00 | 559.62 | 570.00 | 570.00 | -0.79% | 836 |
| Mar 4, 2026 | 565.00 | 577.15 | 552.00 | 574.52 | 574.52 | 5.87% | 8,191 |
| Mar 3, 2026 | 533.88 | 547.00 | 529.00 | 542.64 | 542.64 | -1.42% | 8,871 |
| Mar 2, 2026 | 533.00 | 550.79 | 533.00 | 550.45 | 550.45 | -0.28% | 1,562 |
| Feb 27, 2026 | 548.00 | 566.00 | 547.00 | 552.00 | 552.00 | -0.53% | 1,318 |
| Feb 26, 2026 | 573.00 | 574.06 | 540.00 | 554.94 | 554.94 | -4.20% | 2,560 |
| Feb 25, 2026 | 545.93 | 579.90 | 545.93 | 579.27 | 579.27 | 8.06% | 2,118 |
| Feb 24, 2026 | 527.11 | 537.00 | 527.11 | 536.05 | 536.05 | 1.33% | 401 |
| Feb 23, 2026 | 545.00 | 545.00 | 529.00 | 529.00 | 529.00 | -4.34% | 305 |
| Feb 20, 2026 | 544.29 | 562.00 | 544.29 | 553.00 | 553.00 | 0.38% | 1,232 |
| Feb 19, 2026 | 545.00 | 555.00 | 537.00 | 550.91 | 550.91 | 7.64% | 4,509 |
| Feb 18, 2026 | 515.45 | 519.00 | 506.41 | 511.79 | 511.79 | -1.09% | 1,323 |
| Feb 17, 2026 | 520.00 | 523.00 | 512.00 | 517.44 | 517.44 | 2.05% | 673 |
| Feb 16, 2026 | 546.17 | 546.17 | 507.07 | 507.07 | 507.07 | -2.68% | 62 |
| Feb 13, 2026 | 521.00 | 533.50 | 521.00 | 521.01 | 521.01 | -1.25% | 699 |
| Feb 12, 2026 | 546.09 | 546.80 | 525.00 | 527.59 | 527.59 | -4.07% | 5,027 |
| Feb 11, 2026 | 572.00 | 572.24 | 544.24 | 550.00 | 550.00 | -4.01% | 503 |
| Feb 10, 2026 | 581.00 | 591.00 | 570.00 | 573.00 | 573.00 | -1.43% | 2,218 |
| Feb 9, 2026 | 565.00 | 584.98 | 564.99 | 581.30 | 581.30 | -2.63% | 3,388 |
| Feb 6, 2026 | 546.00 | 598.00 | 546.00 | 596.98 | 596.98 | 12.63% | 5,946 |
| Feb 5, 2026 | 580.00 | 580.00 | 511.50 | 530.03 | 530.03 | -9.57% | 9,758 |
| Feb 4, 2026 | 538.01 | 602.00 | 538.01 | 586.11 | 586.11 | 14.71% | 33,547 |
| Feb 3, 2026 | 507.00 | 513.00 | 496.05 | 510.96 | 510.96 | 0.39% | 7,290 |
| Jan 30, 2026 | 519.11 | 520.00 | 504.00 | 509.00 | 509.00 | -3.05% | 942 |
| Jan 29, 2026 | 532.00 | 532.00 | 505.00 | 524.99 | 524.99 | -1.51% | 3,509 |
| Jan 28, 2026 | 541.00 | 553.83 | 532.50 | 533.06 | 533.06 | -0.57% | 2,009 |
| Jan 27, 2026 | 528.00 | 538.00 | 518.00 | 536.10 | 536.10 | 0.34% | 1,085 |
| Jan 26, 2026 | 540.01 | 540.80 | 533.50 | 534.31 | 534.31 | -2.35% | 1,119 |
| Jan 23, 2026 | 581.00 | 581.00 | 547.00 | 547.19 | 547.19 | -3.49% | 2,701 |
| Jan 22, 2026 | 580.00 | 580.00 | 567.00 | 567.00 | 567.00 | 1.74% | 3,186 |
| Jan 21, 2026 | 550.00 | 569.67 | 546.00 | 557.30 | 557.30 | 1.83% | 10,249 |
| Jan 20, 2026 | 550.00 | 557.00 | 536.00 | 547.31 | 547.31 | -3.98% | 1,182 |
| Jan 19, 2026 | 578.09 | 578.09 | 570.00 | 570.00 | 570.00 | -1.40% | 49 |
| Jan 16, 2026 | 519.50 | 580.00 | 519.50 | 578.09 | 578.09 | 11.17% | 5,395 |
| Jan 15, 2026 | 512.00 | 527.00 | 512.00 | 520.00 | 520.00 | 3.45% | 2,843 |
| Jan 14, 2026 | 505.00 | 510.50 | 500.00 | 502.64 | 502.64 | -1.52% | 1,951 |
| Jan 13, 2026 | 530.00 | 530.00 | 497.50 | 510.39 | 510.39 | -5.80% | 14,368 |
| Jan 12, 2026 | 542.00 | 544.00 | 535.00 | 541.80 | 541.80 | 0.14% | 618 |
| Jan 9, 2026 | 536.80 | 555.24 | 536.80 | 541.04 | 541.04 | 0.78% | 1,834 |
| Jan 8, 2026 | 542.00 | 542.00 | 525.89 | 536.85 | 536.85 | -0.43% | 3,166 |
| Jan 7, 2026 | 544.00 | 544.00 | 536.40 | 539.16 | 539.16 | -1.68% | 1,746 |
| Jan 6, 2026 | 540.75 | 549.00 | 529.50 | 548.40 | 548.40 | 1.68% | 2,904 |
| Jan 5, 2026 | 567.62 | 575.00 | 538.00 | 539.35 | 539.35 | -3.52% | 2,506 |
| Jan 2, 2026 | 544.00 | 561.00 | 544.00 | 559.02 | 559.02 | 6.59% | 10,965 |
| Dec 31, 2025 | 535.37 | 535.37 | 524.19 | 524.47 | 524.47 | -2.00% | 542 |
| Dec 30, 2025 | 550.00 | 550.00 | 535.00 | 535.15 | 535.15 | -1.28% | 2,502 |
| Dec 29, 2025 | 538.50 | 552.67 | 538.50 | 542.09 | 542.09 | -1.37% | 760 |
| Dec 26, 2025 | 546.50 | 549.75 | 542.15 | 549.63 | 549.63 | 0.57% | 2,313 |
| Dec 24, 2025 | 547.00 | 548.00 | 545.01 | 546.50 | 546.50 | -0.59% | 416 |
| Dec 23, 2025 | 556.50 | 556.50 | 544.00 | 549.74 | 549.74 | -1.21% | 507 |
| Dec 22, 2025 | 561.31 | 565.00 | 556.00 | 556.45 | 556.45 | -0.81% | 1,066 |
| Dec 19, 2025 | 535.00 | 561.00 | 535.00 | 561.00 | 561.00 | 6.10% | 3,151 |
| Dec 18, 2025 | 553.20 | 554.00 | 526.00 | 528.77 | 528.77 | -2.02% | 3,767 |
| Dec 17, 2025 | 568.00 | 568.00 | 538.23 | 539.67 | 539.67 | -5.09% | 9,787 |
| Dec 16, 2025 | 566.00 | 571.00 | 558.50 | 568.60 | 568.60 | 0.73% | 1,951 |
| Dec 15, 2025 | 604.50 | 604.50 | 563.00 | 564.47 | 564.47 | -7.90% | 6,870 |
| Dec 11, 2025 | 625.00 | 625.00 | 594.60 | 612.92 | 612.92 | -3.19% | 3,532 |
| Dec 10, 2025 | 639.56 | 639.56 | 626.00 | 633.12 | 633.12 | -0.45% | 2,207 |
| Dec 9, 2025 | 645.95 | 645.95 | 630.00 | 636.00 | 636.00 | -1.01% | 1,058 |
| Dec 8, 2025 | 635.00 | 652.00 | 635.00 | 642.50 | 642.50 | 1.77% | 966 |
| Dec 5, 2025 | 624.19 | 632.00 | 611.00 | 631.30 | 631.30 | 1.44% | 1,259 |
| Dec 4, 2025 | 614.96 | 625.00 | 614.96 | 622.32 | 622.32 | 1.20% | 2,211 |
| Dec 3, 2025 | 600.30 | 615.00 | 600.00 | 614.96 | 614.96 | 1.75% | 3,128 |
| Dec 2, 2025 | 623.20 | 625.00 | 604.00 | 604.36 | 604.36 | -1.89% | 3,611 |
| Dec 1, 2025 | 620.00 | 620.00 | 596.00 | 616.00 | 616.00 | -1.12% | 3,204 |
| Nov 28, 2025 | 607.00 | 623.30 | 607.00 | 623.00 | 623.00 | 1.30% | 3,858 |
| Nov 27, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1.90% | 62 |
| Nov 26, 2025 | 606.00 | 612.21 | 596.00 | 603.56 | 603.56 | 0.76% | 6,472 |
| Nov 25, 2025 | 616.00 | 616.00 | 584.00 | 599.00 | 599.00 | -2.99% | 1,552 |
| Nov 24, 2025 | 600.00 | 617.57 | 600.00 | 617.48 | 617.48 | 3.56% | 61,783 |
| Nov 21, 2025 | 590.00 | 600.50 | 575.00 | 596.24 | 596.24 | 2.76% | 953 |
| Nov 20, 2025 | 646.00 | 646.00 | 580.00 | 580.22 | 580.22 | -6.51% | 3,946 |
| Nov 19, 2025 | 640.00 | 640.00 | 610.33 | 620.65 | 620.65 | -3.56% | 4,212 |
| Nov 18, 2025 | 664.00 | 664.00 | 619.00 | 643.53 | 643.53 | -3.33% | 16,011 |
| Nov 14, 2025 | 645.00 | 683.00 | 623.00 | 665.70 | 665.70 | 2.74% | 6,446 |
| Nov 13, 2025 | 694.00 | 694.00 | 638.00 | 647.93 | 647.93 | -6.80% | 36,309 |
| Nov 12, 2025 | 723.20 | 723.20 | 689.14 | 695.22 | 695.22 | -2.53% | 2,867 |
| Nov 11, 2025 | 729.00 | 729.00 | 710.00 | 713.25 | 713.25 | -3.93% | 7,003 |
| Nov 10, 2025 | 763.20 | 763.20 | 736.00 | 742.43 | 742.43 | 1.18% | 4,844 |
| Nov 7, 2025 | 735.52 | 740.00 | 707.79 | 733.80 | 733.80 | -2.32% | 4,927 |
| Nov 6, 2025 | 786.00 | 798.83 | 750.00 | 751.21 | 751.21 | -4.40% | 2,319 |
| Nov 5, 2025 | 886.99 | 886.99 | 782.00 | 785.80 | 785.80 | -12.32% | 13,253 |
| Nov 4, 2025 | 930.00 | 930.00 | 888.75 | 896.23 | 896.23 | -4.35% | 5,440 |
| Nov 3, 2025 | 974.00 | 975.00 | 937.00 | 937.00 | 937.00 | -2.90% | 1,650 |
| Oct 31, 2025 | 970.00 | 982.00 | 945.00 | 965.00 | 965.00 | 2.66% | 2,254 |
| Oct 30, 2025 | 964.00 | 964.00 | 940.00 | 940.00 | 940.00 | -3.11% | 3,989 |
| Oct 29, 2025 | 984.84 | 994.06 | 965.00 | 970.19 | 970.19 | 0.54% | 7,841 |
| Oct 28, 2025 | 949.00 | 992.00 | 949.00 | 965.01 | 965.01 | 2.76% | 2,862 |
| Oct 27, 2025 | 940.00 | 948.00 | 930.00 | 939.05 | 939.05 | 5.39% | 1,369 |
| Oct 24, 2025 | 900.00 | 910.00 | 887.52 | 891.01 | 891.01 | 1.57% | 3,040 |
| Oct 23, 2025 | 940.00 | 941.00 | 870.11 | 877.23 | 877.23 | -9.43% | 9,512 |
| Oct 22, 2025 | 1,000.00 | 1,000.00 | 925.00 | 968.54 | 968.54 | -4.44% | 13,537 |
| Oct 21, 2025 | 1,002.79 | 1,017.35 | 995.50 | 1,013.53 | 1,013.53 | -0.02% | 2,655 |
| Oct 20, 2025 | 1,000.00 | 1,034.10 | 999.99 | 1,013.71 | 1,013.71 | 4.45% | 3,182 |
| Oct 17, 2025 | 975.00 | 980.01 | 955.00 | 970.50 | 970.50 | -1.69% | 1,469 |
| Oct 16, 2025 | 1,022.00 | 1,026.95 | 987.20 | 987.21 | 987.21 | -0.78% | 1,405 |
| Oct 15, 2025 | 1,000.01 | 1,009.00 | 982.00 | 995.00 | 995.00 | 1.06% | 532 |
| Oct 14, 2025 | 1,010.00 | 1,018.00 | 984.57 | 984.57 | 984.57 | -2.51% | 550 |
| Oct 13, 2025 | 1,008.00 | 1,027.79 | 1,002.00 | 1,009.96 | 1,009.96 | 2.99% | 4,707 |