BMV · SBET · stock
Sharplink, Inc. (SBET) stock price history
Every BMV trading session of Sharplink, Inc. from Aug 28, 2025 to Sep 29, 2026: 272 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
SBET adjusted close, 2025 to 2026
- MX$350.50
- All time high, 2025
- MX$350.50
- 52 week high, MX$80.00 low
- 272
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SBET key facts
- Sharplink, Inc. (SBET) closed at MX$177.15 on Sep 29, 2026 on BMV.
- SBET's all time high close is MX$350.50, set on Oct 6, 2025; its all time low close is MX$80.50 on Jun 25, 2026.
- SBET's 52 week range is MX$80.00 to MX$350.50.
- SBET returned -41.9% over the year to Sep 29, 2026.
- Since Aug 28, 2025 SBET returned -48%, -45.6% a year compounded.
- SBET's deepest drawdown was -77.0% from Oct 6, 2025 to Jun 25, 2026.
- DataCedar holds 272 daily sessions of SBET history from Aug 28, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SBET price chart, 2025 to 2026
SBET returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.7% |
| 3 months | +114.2% |
| 6 months | +36.3% |
| Year to date | +10.9% |
| 1 year | -41.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 28, 2025 | -48.4% |
| Compound annual growth, 1.1 years | -45.6% |
SBET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$350.50 on Oct 6, 2025
- All time low close
- MX$80.50 on Jun 25, 2026
- 52 week high
- MX$350.50 on Oct 6, 2025
- 52 week low
- MX$80.00 on Jun 25, 2026
- Deepest drawdown
- -77.0% from Oct 6, 2025 to Jun 25, 2026, not yet recovered
- Best single session
- +16.3% on Jan 5, 2026
- Worst single session
- -20.6% on Dec 16, 2025
- Volatility, 1 year annualised
- 76.0%
- Sessions closing higher, 1 year
- 33%
SBET 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. 2025 starts on Aug 28, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$156.00 | MX$194.70 | MX$80.00 | MX$177.15 | +13.6% | 100K | 186 |
| 2025 | MX$345.60 | MX$350.50 | MX$156.00 | MX$156.00 | n/a | 169.4K | 86 |
SBET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$177.15 | +17.7% |
| August 2026 | MX$150.50 | +42.0% |
| July 2026 | MX$106.00 | +29.3% |
| June 2026 | MX$82.00 | -24.1% |
| May 2026 | MX$108.00 | -15.0% |
| April 2026 | MX$127.00 | +7.6% |
| March 2026 | MX$118.00 | -5.6% |
| February 2026 | MX$125.00 | -18.1% |
| January 2026 | MX$152.60 | -2.2% |
| December 2025 | MX$156.00 | -20.4% |
| November 2025 | MX$196.00 | -17.4% |
| October 2025 | MX$237.30 | -22.2% |
About the SBET data
Daily bars. 272 sessions from Aug 28, 2025 to Sep 29, 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 18, 2026 forward, most recent session Sep 28, 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 Aug 28, 2025, 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/SBET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
SBET share price history
