BMV · HOOD · stock
Robinhood Markets, Inc. (HOOD) stock price history
Every BMV trading session of Robinhood Markets, Inc. from Nov 3, 2021 to Sep 28, 2026: 1,233 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOOD adjusted close, 2021 to 2026
- MX$2,800
- All time high, 2025
- MX$2,830
- 52 week high, MX$1,170 low
- 1,233
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HOOD key facts
- Robinhood Markets, Inc. (HOOD) closed at MX$2,094 on Sep 28, 2026 on BMV.
- HOOD's all time high close is MX$2,800, set on Oct 9, 2025; its all time low close is MX$138.00 on Jun 16, 2022.
- HOOD's 52 week range is MX$1,170 to MX$2,830.
- HOOD returned -6.3% over the year to Sep 28, 2026.
- Since Nov 3, 2021 HOOD returned +176%, +23.0% a year compounded.
- HOOD's deepest drawdown was -81.8% from Nov 5, 2021 to Jun 16, 2022.
- DataCedar holds 1,233 daily sessions of HOOD history from Nov 3, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOOD price chart, 2021 to 2026
HOOD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.9% |
| 3 months | +23.9% |
| 6 months | +74.4% |
| Year to date | -0.8% |
| 1 year | -6.3% |
| 3 years | +1,139% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 3, 2021 | +175.5% |
| Compound annual growth, 4.9 years | +23.0% |
HOOD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,800 on Oct 9, 2025
- All time low close
- MX$138.00 on Jun 16, 2022
- 52 week high
- MX$2,830 on Oct 10, 2025
- 52 week low
- MX$1,170 on Mar 30, 2026
- Deepest drawdown
- -81.8% from Nov 5, 2021 to Jun 16, 2022, recovered Nov 25, 2024
- Best single session
- +25.7% on Jul 7, 2022
- Worst single session
- -19.3% on Nov 8, 2022
- Volatility, 1 year annualised
- 71.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2021
- 2.8×
- Best calendar year
- 2024, +252%
- Worst calendar year
- 2022, -57%
HOOD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 3, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,049 | MX$2,220 | MX$1,170 | MX$2,094 | +3.0% | 901.2K | 186 |
| 2025 | MX$800.00 | MX$2,830 | MX$665.00 | MX$2,033 | +158.0% | 1.2M | 251 |
| 2024 | MX$224.00 | MX$876.70 | MX$175.00 | MX$788.00 | +251.8% | 515.1K | 251 |
| 2023 | MX$150.59 | MX$230.00 | MX$138.00 | MX$224.00 | +48.7% | 132.7K | 251 |
| 2022 | MX$352.00 | MX$391.00 | MX$138.00 | MX$150.59 | -57.2% | 100K | 252 |
| 2021 | MX$762.00 | MX$762.00 | MX$352.00 | MX$352.00 | n/a | 18K | 42 |
HOOD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,094 | +19.6% |
| August 2026 | MX$1,751 | +15.2% |
| July 2026 | MX$1,520 | -13.8% |
| June 2026 | MX$1,764 | +8.8% |
| May 2026 | MX$1,622 | +27.2% |
| April 2026 | MX$1,275 | +3.6% |
| March 2026 | MX$1,231 | -4.8% |
| February 2026 | MX$1,293 | -24.8% |
| January 2026 | MX$1,720 | -15.4% |
| December 2025 | MX$2,033 | -12.9% |
| November 2025 | MX$2,335 | -14.9% |
| October 2025 | MX$2,745 | +4.9% |
About the HOOD data
Daily bars. 1,233 sessions from Nov 3, 2021 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOOD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
HOOD share price history
