Super Micro Computer, Inc. (BMV:SMCI)
Mexico
· Delayed Price · Currency is MXN 631.30
+8.98 (1.44%)
At close: Dec 5, 2025
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,059.00 | 1,076.00 | 975.00 | 980.68 | 980.68 | -8.84% | 16,036 |
| Oct 9, 2025 | 1,075.00 | 1,077.00 | 1,052.00 | 1,075.75 | 1,075.75 | 0.59% | 1,295 |
| Oct 8, 2025 | 1,016.00 | 1,073.00 | 1,016.00 | 1,069.47 | 1,069.47 | 4.85% | 15,563 |
| Oct 7, 2025 | 1,020.00 | 1,050.40 | 991.50 | 1,020.00 | 1,020.00 | 1.69% | 10,225 |
| Oct 6, 2025 | 990.00 | 1,030.00 | 990.00 | 1,003.00 | 1,003.00 | 5.41% | 3,361 |
| Oct 3, 2025 | 968.00 | 968.00 | 941.00 | 951.51 | 951.51 | -1.54% | 2,803 |
| Oct 2, 2025 | 942.49 | 974.00 | 942.49 | 966.36 | 966.36 | 1.69% | 1,736 |
| Oct 1, 2025 | 875.00 | 962.00 | 875.00 | 950.33 | 950.33 | 8.61% | 17,190 |
| Sep 30, 2025 | 855.00 | 883.00 | 855.00 | 875.00 | 875.00 | 2.81% | 2,657 |
| Sep 29, 2025 | 860.00 | 865.00 | 844.00 | 851.05 | 851.05 | 1.22% | 4,063 |
| Sep 26, 2025 | 837.00 | 841.00 | 819.00 | 840.82 | 840.82 | -3.15% | 4,564 |
| Sep 25, 2025 | 852.00 | 870.00 | 820.00 | 868.16 | 868.16 | 1.09% | 4,537 |
| Sep 24, 2025 | 880.00 | 885.99 | 852.00 | 858.78 | 858.78 | 0.14% | 3,402 |
| Sep 23, 2025 | 860.00 | 871.46 | 844.57 | 857.62 | 857.62 | -0.13% | 5,477 |
| Sep 22, 2025 | 846.00 | 891.00 | 844.21 | 858.71 | 858.71 | 1.62% | 9,516 |
| Sep 19, 2025 | 850.00 | 850.00 | 836.17 | 845.00 | 845.00 | 0.39% | 24,558 |
| Sep 18, 2025 | 825.00 | 845.80 | 823.00 | 841.69 | 841.69 | 2.52% | 5,716 |
| Sep 17, 2025 | 817.00 | 826.01 | 802.00 | 821.00 | 821.00 | -1.44% | 6,116 |
| Sep 15, 2025 | 830.50 | 840.00 | 820.00 | 833.00 | 833.00 | 0.24% | 1,941 |
| Sep 12, 2025 | 861.91 | 866.15 | 827.00 | 831.00 | 831.00 | 2.25% | 42,794 |
| Sep 11, 2025 | 817.00 | 821.50 | 809.00 | 812.75 | 812.75 | -0.56% | 1,871 |
| Sep 10, 2025 | 815.00 | 845.00 | 807.00 | 817.33 | 817.33 | 2.29% | 8,842 |
| Sep 9, 2025 | 746.64 | 800.00 | 746.64 | 799.07 | 799.07 | 6.95% | 10,621 |
| Sep 8, 2025 | 765.00 | 765.00 | 745.00 | 747.15 | 747.15 | -0.51% | 7,065 |
| Sep 5, 2025 | 757.40 | 757.40 | 743.00 | 751.00 | 751.00 | -1.19% | 1,691 |
| Sep 4, 2025 | 757.20 | 763.00 | 750.00 | 760.01 | 760.01 | 2.01% | 1,041 |
| Sep 3, 2025 | 763.00 | 765.00 | 745.00 | 745.00 | 745.00 | -1.96% | 3,633 |
| Sep 2, 2025 | 798.99 | 798.99 | 744.00 | 759.91 | 759.91 | -4.89% | 2,975 |
| Sep 1, 2025 | 789.99 | 799.00 | 789.99 | 799.00 | 799.00 | 2.99% | 140 |
| Aug 29, 2025 | 816.99 | 816.99 | 774.00 | 775.79 | 775.79 | -5.85% | 20,339 |
| Aug 28, 2025 | 840.10 | 844.00 | 820.00 | 824.01 | 824.01 | -1.22% | 5,517 |
| Aug 27, 2025 | 827.00 | 842.00 | 827.00 | 834.22 | 834.22 | 0.98% | 841 |
| Aug 26, 2025 | 827.00 | 828.00 | 817.00 | 826.10 | 826.10 | -0.32% | 1,914 |
| Aug 25, 2025 | 817.69 | 834.21 | 815.74 | 828.75 | 828.75 | 1.50% | 1,347 |
| Aug 22, 2025 | 808.00 | 816.48 | 800.00 | 816.48 | 816.48 | 3.68% | 627 |
| Aug 21, 2025 | 799.00 | 802.50 | 785.00 | 787.52 | 787.52 | -1.62% | 2,600 |
| Aug 20, 2025 | 816.00 | 816.00 | 779.00 | 800.50 | 800.50 | -2.22% | 9,620 |
| Aug 19, 2025 | 858.00 | 860.00 | 816.00 | 818.70 | 818.70 | -4.91% | 5,507 |
| Aug 18, 2025 | 857.00 | 876.00 | 856.00 | 861.00 | 861.00 | 1.04% | 2,767 |
| Aug 15, 2025 | 846.01 | 853.17 | 831.00 | 852.14 | 852.14 | -0.22% | 4,259 |
| Aug 14, 2025 | 859.00 | 859.00 | 841.00 | 854.00 | 854.00 | -0.52% | 9,427 |
| Aug 13, 2025 | 865.00 | 868.00 | 852.30 | 858.48 | 858.48 | -0.45% | 8,701 |
| Aug 12, 2025 | 848.00 | 865.00 | 848.00 | 862.40 | 862.40 | 1.67% | 10,816 |
| Aug 11, 2025 | 840.00 | 867.90 | 840.00 | 848.20 | 848.20 | 1.84% | 3,883 |
| Aug 8, 2025 | 872.00 | 872.00 | 829.00 | 832.91 | 832.91 | -4.26% | 10,013 |
| Aug 7, 2025 | 877.00 | 908.60 | 870.00 | 870.00 | 870.00 | -0.41% | 13,074 |
| Aug 6, 2025 | 877.50 | 895.01 | 836.20 | 873.55 | 873.55 | -19.02% | 24,192 |
| Aug 5, 2025 | 1,115.24 | 1,115.24 | 1,071.11 | 1,078.70 | 1,078.70 | -3.17% | 10,376 |
| Aug 4, 2025 | 1,089.00 | 1,117.75 | 1,089.00 | 1,114.05 | 1,114.05 | 5.10% | 2,180 |
| Aug 1, 2025 | 1,085.00 | 1,089.17 | 1,040.00 | 1,060.00 | 1,060.00 | -4.68% | 4,320 |
| Jul 31, 2025 | 1,160.20 | 1,171.16 | 1,105.44 | 1,112.00 | 1,112.00 | -2.56% | 13,937 |
| Jul 30, 2025 | 1,115.00 | 1,169.99 | 1,115.00 | 1,141.27 | 1,141.27 | 4.46% | 1,299 |
| Jul 29, 2025 | 1,138.00 | 1,152.00 | 1,091.70 | 1,092.51 | 1,092.51 | -2.86% | 1,757 |
| Jul 28, 2025 | 1,021.60 | 1,125.00 | 1,021.60 | 1,124.72 | 1,124.72 | 11.58% | 9,243 |
| Jul 25, 2025 | 965.00 | 1,010.00 | 965.00 | 1,007.98 | 1,007.98 | 3.38% | 14,240 |
| Jul 24, 2025 | 960.00 | 983.00 | 955.00 | 975.00 | 975.00 | 1.79% | 612 |
| Jul 23, 2025 | 930.29 | 967.90 | 930.29 | 957.84 | 957.84 | 2.96% | 3,343 |
| Jul 22, 2025 | 959.00 | 959.00 | 918.00 | 930.29 | 930.29 | -3.40% | 2,112 |
| Jul 21, 2025 | 980.00 | 1,000.00 | 960.52 | 963.06 | 963.06 | -0.57% | 1,594 |
| Jul 18, 2025 | 995.00 | 1,006.46 | 963.00 | 968.54 | 968.54 | -2.24% | 999 |
| Jul 17, 2025 | 1,005.00 | 1,009.59 | 990.00 | 990.76 | 990.76 | -0.07% | 2,823 |