Super Micro Computer, Inc. (BMV:SMCI)
Mexico
· Delayed Price · Currency is MXN 479.59
-5.41 (-1.12%)
At close: Apr 28, 2026
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 465.00 | 479.59 | 465.00 | 479.59 | - | -1.12% | - |
| Apr 27, 2026 | 506.00 | 506.00 | 480.00 | 485.00 | 485.00 | -3.96% | 1,805 |
| Apr 24, 2026 | 487.00 | 512.42 | 487.00 | 505.00 | 505.00 | 8.37% | 14,304 |
| Apr 23, 2026 | 468.80 | 477.20 | 456.00 | 466.00 | 466.00 | -8.27% | 22,970 |
| Apr 22, 2026 | 508.00 | 508.00 | 500.00 | 508.00 | 508.00 | 2.83% | 2,373 |
| Apr 21, 2026 | 495.00 | 516.20 | 494.00 | 494.00 | 494.00 | 0.20% | 1,968 |
| Apr 20, 2026 | 497.00 | 497.00 | 488.00 | 493.00 | 493.00 | 0.25% | 748 |
| Apr 17, 2026 | 490.00 | 496.84 | 490.00 | 491.79 | 491.79 | -0.04% | 4,665 |
| Apr 16, 2026 | 465.50 | 492.00 | 465.00 | 492.00 | 492.00 | 4.41% | 3,926 |
| Apr 15, 2026 | 476.99 | 477.40 | 466.27 | 471.21 | 471.21 | -0.08% | 3,841 |
| Apr 14, 2026 | 450.02 | 478.99 | 450.02 | 471.59 | 471.59 | 5.60% | 4,439 |
| Apr 13, 2026 | 435.00 | 450.00 | 430.00 | 446.58 | 446.58 | 2.08% | 4,174 |
| Apr 10, 2026 | 413.00 | 441.00 | 413.00 | 437.46 | 437.46 | 8.59% | 19,093 |
| Apr 9, 2026 | 408.10 | 410.50 | 402.50 | 402.87 | 402.87 | -1.16% | 6,512 |
| Apr 8, 2026 | 405.00 | 413.82 | 400.00 | 407.59 | 407.59 | 3.71% | 9,887 |
| Apr 7, 2026 | 391.00 | 397.00 | 388.50 | 393.00 | 393.00 | -0.22% | 737 |
| Apr 6, 2026 | 405.00 | 408.00 | 393.35 | 393.87 | 393.87 | -2.25% | 2,921 |
| Apr 1, 2026 | 411.99 | 415.00 | 399.99 | 402.93 | 402.93 | -1.01% | 533 |
| Mar 31, 2026 | 389.00 | 408.00 | 387.00 | 407.04 | 407.04 | 7.12% | 959 |
| Mar 30, 2026 | 400.00 | 400.00 | 376.00 | 380.00 | 380.00 | -3.80% | 562 |
| Mar 27, 2026 | 396.00 | 396.54 | 388.04 | 395.00 | 395.00 | -0.74% | 714 |
| Mar 26, 2026 | 427.00 | 427.00 | 390.00 | 397.95 | 397.95 | -6.79% | 7,484 |
| Mar 25, 2026 | 410.00 | 429.00 | 410.00 | 426.92 | 426.92 | 8.63% | 2,942 |
| Mar 24, 2026 | 390.20 | 400.00 | 375.00 | 393.01 | 393.01 | 1.99% | 2,870 |
| Mar 23, 2026 | 372.00 | 393.23 | 348.00 | 385.36 | 385.36 | 4.50% | 14,234 |
| Mar 20, 2026 | 408.00 | 412.27 | 366.00 | 368.76 | 368.76 | -32.34% | 29,979 |
| Mar 19, 2026 | 570.00 | 570.00 | 533.00 | 545.00 | 545.00 | 0.37% | 2,897 |
| Mar 18, 2026 | 579.35 | 579.35 | 542.00 | 543.00 | 543.00 | -2.84% | 939 |
| Mar 17, 2026 | 575.00 | 575.00 | 558.00 | 558.90 | 558.90 | 1.30% | 1,195 |
| Mar 13, 2026 | 547.00 | 551.75 | 544.30 | 551.75 | 551.75 | 0.14% | 2,514 |
| Mar 12, 2026 | 578.00 | 578.00 | 550.00 | 551.00 | 551.00 | -2.13% | 733 |
| Mar 11, 2026 | 582.00 | 582.00 | 563.00 | 563.00 | 563.00 | 0.54% | 4,343 |
| Mar 10, 2026 | 563.39 | 565.00 | 560.00 | 560.00 | 560.00 | 1.45% | 690 |
| Mar 9, 2026 | 538.00 | 555.00 | 538.00 | 552.00 | 552.00 | -0.54% | 442 |
| 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 |