Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Robinhood Markets, Inc. (HOOD.MX)

949.72
+4.74
+(0.50%)
At close: May 2 at 1:54:54 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 2, 2025920.00978.00920.00949.72949.722,330
Apr 30, 2025969.00969.00913.00944.98944.984,414
Apr 29, 2025980.00980.00952.00962.96962.961,579
Apr 28, 2025980.00983.33938.00956.00956.00390
Apr 25, 2025965.00973.99960.00966.00966.002,870
Apr 24, 2025939.00953.00928.00942.26942.263,935
Apr 23, 2025893.00922.00874.50876.80876.801,362
Apr 22, 2025837.03845.00820.00820.00820.00871
Apr 21, 2025813.00813.00775.00785.00785.002,723
Apr 16, 2025860.00860.00805.00813.23813.231,705
Apr 15, 2025891.00891.50882.00890.00890.005,399
Apr 14, 2025883.45905.69860.00892.17892.1714,283
Apr 11, 2025830.00885.00827.50883.45883.455,538
Apr 10, 2025830.00850.00779.85818.27818.278,014
Apr 9, 2025719.00857.00719.00855.10855.1021,317
Apr 8, 2025755.00770.00709.99709.99709.997,209
Apr 7, 2025667.00750.00667.00728.00728.00386
Apr 4, 2025750.00750.00665.00721.39721.393,011
Apr 3, 2025780.71780.71749.00759.37759.377,373
Apr 2, 2025875.00890.00858.50858.50858.501,096
Apr 1, 2025845.00875.00845.00852.91852.911,584
Mar 31, 2025840.00858.00840.00850.00850.00234
Mar 28, 2025895.00895.00839.80848.09848.091,981
Mar 27, 2025912.00920.01890.00899.93899.932,077
Mar 26, 2025940.00940.00885.15900.73900.731,921
Mar 25, 2025990.00990.00950.44965.79965.7921,878
Mar 24, 2025932.00976.17932.00967.23967.237,804
Mar 21, 2025848.00891.80848.00891.62891.62747
Mar 20, 2025876.79891.99865.00873.70873.703,400
Mar 19, 2025815.00873.00815.00861.00861.001,361
Mar 18, 2025832.00832.00784.50799.60799.6016,472
Mar 14, 2025740.80782.00740.80781.00781.002,686
Mar 13, 2025756.00756.00722.00724.10724.104,314
Mar 12, 2025791.75800.00756.00777.27777.2735,835
Mar 11, 2025692.50777.90692.50743.66743.6658,805
Mar 10, 2025780.00785.00732.00745.00745.0032,570
Mar 7, 2025899.00903.80832.05893.93893.9312,355
Mar 6, 2025952.011,000.00910.00911.83911.833,032
Mar 5, 2025920.25974.00920.25974.00974.007,037
Mar 4, 2025948.00986.69886.00957.50957.5015,674
Mar 3, 20251,098.001,105.00965.00968.71968.7117,812
Feb 28, 2025976.001,042.00961.351,016.601,016.6033,424
Feb 27, 20251,066.001,088.20995.00999.25999.251,423
Feb 26, 2025950.001,030.00950.00994.26994.265,124
Feb 25, 20251,000.001,000.00904.00946.98946.9811,404
Feb 24, 20251,040.001,042.96983.001,031.401,031.4023,935
Feb 21, 20251,170.501,170.501,060.001,063.001,063.001,238
Feb 20, 20251,180.001,180.001,101.951,146.041,146.043,833
Feb 19, 20251,251.001,270.001,200.001,200.001,200.002,020
Feb 18, 20251,326.001,326.001,219.001,233.311,233.3136,505
Feb 17, 20251,326.001,326.001,326.001,326.001,326.0016
Feb 14, 20251,270.001,337.001,270.001,326.001,326.001,036
Feb 13, 20251,272.001,349.991,260.001,304.321,304.3216,860
Feb 12, 20251,085.011,161.001,085.011,154.741,154.7424,795
Feb 11, 20251,152.011,152.011,101.001,102.231,102.231,664
Feb 10, 20251,172.081,195.991,150.301,162.001,162.005,483
Feb 7, 20251,130.001,145.001,110.501,136.001,136.005,110
Feb 6, 20251,120.001,120.001,070.001,080.291,080.291,236
Feb 5, 20251,100.001,116.991,100.001,114.771,114.771,332
Feb 4, 20251,070.001,085.001,069.001,079.661,079.6652,584
Jan 31, 20251,093.001,094.001,074.451,080.001,080.001,326
Jan 30, 20251,063.001,097.001,063.001,082.701,082.703,220
Jan 29, 20251,030.001,030.001,030.001,030.001,030.0070
Jan 28, 20251,000.991,017.001,000.991,017.001,017.00817
Jan 27, 20251,030.001,030.00970.00990.00990.003,094
Jan 24, 20251,031.001,050.001,031.001,040.001,040.00394
Jan 23, 20251,016.821,040.001,016.001,029.001,029.00939
Jan 22, 20251,035.001,043.401,020.581,024.031,024.033,041
Jan 21, 20251,016.801,037.001,000.001,035.001,035.00338
Jan 20, 2025993.01993.01993.01993.01993.01-
Jan 17, 2025990.001,018.00985.00993.01993.012,065
Jan 16, 2025947.00970.00947.00960.00960.00756
Jan 15, 2025917.00940.31917.00934.00934.003,962
Jan 14, 2025860.00890.00860.00870.01870.01397
Jan 13, 2025800.00839.99800.00839.99839.99207
Jan 10, 2025850.00850.00797.00829.00829.00203
Jan 9, 2025850.00850.00850.00850.00850.0011
Jan 8, 2025821.00822.00802.50822.00822.0099
Jan 7, 2025860.00861.83821.00821.00821.00955
Jan 6, 2025855.00855.00855.00855.00855.001,612
Jan 3, 2025822.00845.00822.00845.00845.00239
Jan 2, 2025800.00804.00800.00800.00800.00340
Dec 31, 2024788.00788.00788.00788.00788.00250
Dec 30, 2024782.00795.00782.00792.50792.50434
Dec 27, 2024816.00816.00780.00793.80793.8012,013
Dec 26, 2024805.00815.00805.00815.00815.0075
Dec 24, 2024763.60790.00763.60790.00790.00360
Dec 23, 2024753.00757.23753.00754.35754.3515,870
Dec 20, 2024735.00738.00734.00738.00738.00812
Dec 19, 2024778.00778.00748.00749.00749.002,509
Dec 18, 2024810.00810.00760.00771.17771.172,314
Dec 17, 2024860.00860.00823.00840.75840.75557
Dec 16, 2024815.00876.70815.00871.00871.003,849
Dec 13, 2024798.10800.00796.15800.00800.00137
Dec 11, 2024780.00780.00760.00767.42767.42566
Dec 10, 2024800.00805.60752.00752.08752.0837,475
Dec 9, 2024848.39849.00800.00800.00800.00905
Dec 6, 2024798.00840.00798.00840.00840.001,689
Dec 5, 2024859.33859.33788.00788.00788.001,489
Dec 4, 2024800.00820.00780.00818.00818.002,092
Dec 3, 2024774.00780.00772.92780.00780.0042
Dec 2, 2024774.00780.28766.00768.05768.051,820
Nov 29, 2024796.00796.00762.68765.00765.00426
Nov 28, 2024780.00780.00780.00780.00780.00-
Nov 27, 2024785.00787.20774.02780.00780.005,984
Nov 26, 2024765.00771.70754.00763.64763.647,364
Nov 25, 2024775.00804.00750.00773.75773.753,363
Nov 22, 2024730.00745.37730.00745.37745.3710,756
Nov 21, 2024745.00745.00720.00730.00730.002,215
Nov 20, 2024759.00760.00729.00732.70732.7021,722
Nov 19, 2024710.00728.00700.00715.00715.002,377
Nov 15, 2024650.98659.99645.50659.99659.99907
Nov 14, 2024662.00662.00660.00660.00660.0022
Nov 13, 2024693.00693.00660.00661.00661.00837
Nov 12, 2024680.00680.00670.00679.99679.99500
Nov 11, 2024685.00691.00670.80670.80670.805,657
Nov 8, 2024605.00612.50605.00612.50612.5084
Nov 7, 2024580.00592.70570.00590.00590.0068
Nov 6, 2024562.00603.00555.00596.86596.8623,186
Nov 5, 2024510.61510.61500.00500.15500.15111
Nov 4, 2024478.00490.00478.00488.46488.46266
Nov 1, 2024475.00487.93460.00486.00486.005,177
Oct 31, 2024560.00560.00470.00475.79475.791,514
Oct 30, 2024563.00579.99563.00573.55573.55944
Oct 29, 2024558.90566.00558.90562.24562.24506
Oct 28, 2024558.00560.01558.00558.90558.9096
Oct 25, 2024547.00547.00541.03541.03541.03680
Oct 24, 2024540.00540.60540.00540.17540.17253
Oct 23, 2024528.00528.00528.00528.00528.0034
Oct 22, 2024552.00552.00548.00548.00548.0087
Oct 21, 2024534.00538.00525.34538.00538.00362
Oct 18, 2024531.20533.00529.00533.00533.00251
Oct 17, 2024515.00537.59515.00523.00523.0074
Oct 16, 2024538.00538.00534.00534.00534.00352
Oct 15, 2024520.01526.00520.00526.00526.0054
Oct 14, 2024518.00520.00511.00520.00520.00163
Oct 11, 2024515.00515.99515.00515.99515.9964
Oct 10, 2024492.00499.49492.00499.49499.4990
Oct 9, 2024485.25499.99485.25499.99499.99160
Oct 8, 2024481.00495.00481.00495.00495.001,823
Oct 7, 2024441.50441.50441.50441.50441.50-
Oct 4, 2024436.20441.50436.20441.50441.50134
Oct 3, 2024433.01434.00430.60434.00434.001,906
Oct 2, 2024450.00450.00444.00444.00444.0039
Sep 30, 2024456.00460.50456.00460.50460.5050
Sep 27, 2024451.00465.00451.00465.00465.00347
Sep 26, 2024440.00440.00439.00439.00439.0097
Sep 25, 2024442.00442.00440.00440.00440.00341
Sep 24, 2024442.00442.00442.00442.00442.0016
Sep 23, 2024450.00450.00450.00450.00450.0015
Sep 20, 2024449.99449.99449.99449.99449.996
Sep 19, 2024459.01459.01459.01459.01459.0132
Sep 18, 2024434.50449.50434.50449.50449.501,824
Sep 17, 2024426.61426.61426.61426.61426.61-
Sep 13, 2024430.00430.00426.61426.61426.616,246
Sep 12, 2024411.61429.99411.61429.99429.9937
Sep 11, 2024390.10390.10390.10390.10390.10-
Sep 10, 2024383.00390.10383.00390.10390.10562
Sep 9, 2024387.65390.00387.65390.00390.00411
Sep 6, 2024397.00397.00366.61380.00380.00335
Sep 5, 2024380.90391.00380.00391.00391.00247
Sep 4, 2024382.80386.50380.90380.90380.901,059
Sep 3, 2024389.00389.00383.00383.00383.00150
Sep 2, 2024395.00395.00395.00395.00395.00-
Aug 30, 2024395.00395.00395.00395.00395.0010
Aug 29, 2024408.00408.00400.00400.00400.00109
Aug 28, 2024400.00400.00395.00395.00395.0085
Aug 27, 2024403.21403.21403.21403.21403.21531
Aug 26, 2024403.00406.00403.00403.21403.21734
Aug 23, 2024390.11401.50390.11401.50401.50462
Aug 22, 2024378.00390.00378.00387.40387.404,080
Aug 21, 2024378.00378.00378.00378.00378.00-
Aug 20, 2024378.00378.00378.00378.00378.005
Aug 19, 2024375.00376.00375.00376.00376.0027
Aug 16, 2024360.00369.20360.00369.20369.20220
Aug 15, 2024360.00360.00360.00360.00360.0076
Aug 14, 2024354.00354.00354.00354.00354.0050
Aug 13, 2024352.00352.00352.00352.00352.00-
Aug 12, 2024345.00352.00345.00352.00352.001,402
Aug 9, 2024340.00345.00335.00337.00337.001,346
Aug 8, 2024340.00340.00324.99338.00338.00989
Aug 7, 2024333.00339.99327.00330.05330.052,178
Aug 6, 2024317.00340.00317.00338.63338.638,865
Aug 5, 2024315.00320.00315.00317.34317.348,603
Aug 2, 2024348.35348.35348.35348.35348.35150
Aug 1, 2024392.00392.00392.00392.00392.00-
Jul 31, 2024392.00392.00392.00392.00392.00-
Jul 30, 2024392.00392.00392.00392.00392.00920
Jul 29, 2024392.50393.00391.95393.00393.006,707
Jul 26, 2024417.00417.00417.00417.00417.00-
Jul 25, 2024417.00417.00417.00417.00417.00-
Jul 24, 2024417.00417.00417.00417.00417.00-
Jul 23, 2024417.00417.00417.00417.00417.0062
Jul 22, 2024417.50417.50417.00417.00417.00235
Jul 19, 2024430.00430.00430.00430.00430.00-
Jul 18, 2024430.00430.00430.00430.00430.0094
Jul 17, 2024425.00425.00424.60424.60424.60535
Jul 16, 2024424.00435.00424.00432.03432.031,236
Jul 15, 2024415.00421.10415.00421.07421.07229
Jul 12, 2024390.00393.60390.00393.60393.601,031
Jul 11, 2024397.00397.00397.00397.00397.00-
Jul 10, 2024397.00397.00397.00397.00397.00258
Jul 9, 2024407.80407.80407.80407.80407.80-
Jul 8, 2024407.80407.80407.80407.80407.8010
Jul 5, 2024407.80407.80407.80407.80407.8034
Jul 4, 2024414.00414.00414.00414.00414.00-
Jul 3, 2024414.00414.00414.00414.00414.00303
Jul 2, 2024405.00410.00405.00410.00410.00112
Jul 1, 2024412.50412.50412.50412.50412.50-
Jun 28, 2024414.50414.50412.50412.50412.50131
Jun 27, 2024416.00416.00416.00416.00416.0099
Jun 26, 2024412.90412.90412.90412.90412.90625
Jun 25, 2024370.00370.00370.00370.00370.0019
Jun 24, 2024384.00384.00384.00384.00384.0025
Jun 21, 2024400.00400.00400.00400.00400.00-
Jun 20, 2024400.00400.00400.00400.00400.0024
Jun 19, 2024406.00406.00406.00406.00406.00-
Jun 18, 2024418.50418.50404.00406.00406.00325
Jun 17, 2024418.00418.00418.00418.00418.00-
Jun 14, 2024434.00434.00418.00418.00418.00160
Jun 13, 2024439.99439.99430.00430.00430.0076
Jun 12, 2024452.00452.00444.00444.00444.00762
Jun 11, 2024418.00427.00418.00427.00427.00102
Jun 10, 2024410.00410.00410.00410.00410.0019
Jun 7, 2024410.00410.00410.00410.00410.00184
Jun 6, 2024373.65373.65373.65373.65373.65-
Jun 5, 2024366.44373.65366.44373.65373.651,758
Jun 4, 2024379.00379.00375.00375.00375.00813
Jun 3, 2024372.44372.44372.44372.44372.441,973
May 31, 2024385.00385.00385.00385.00385.00-
May 30, 2024365.00385.00365.00385.00385.00280
May 29, 2024328.00328.00328.00328.00328.00-
May 28, 2024328.00328.00328.00328.00328.0010
May 27, 2024328.00328.00328.00328.00328.00-
May 24, 2024328.00328.00328.00328.00328.00-
May 23, 2024328.00328.00328.00328.00328.00-
May 22, 2024333.00333.00328.00328.00328.00350
May 21, 2024344.00350.00344.00347.00347.001,465
May 20, 2024336.09340.00336.09340.00340.0055
May 17, 2024317.06335.00317.06331.34331.341,388
May 16, 2024304.00304.00304.00304.00304.001,348
May 15, 2024290.00297.45290.00297.45297.451,600
May 14, 2024306.30313.60306.30310.00310.0029,001
May 13, 2024278.00278.00278.00278.00278.00198
May 10, 2024278.00278.00278.00278.00278.0090
May 9, 2024310.00310.00293.00293.00293.004,505
May 8, 2024301.00301.00301.00301.00301.003,951
May 7, 2024298.40298.40298.40298.40298.40-
May 6, 2024311.40311.40298.40298.40298.401,202
May 3, 2024297.50297.50297.50297.50297.50-
May 2, 2024297.50297.50297.50297.50297.50-
Waiting for permission
Allow microphone access to enable voice search

Try again.