BMV · SMCI · stock
Super Micro Computer, Inc. (SMCI) stock price history
Every BMV trading session of Super Micro Computer, Inc. from Dec 22, 2023 to Sep 28, 2026: 693 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.
SMCI adjusted close, 2023 to 2026
- MX$1,985
- All time high, 2024
- MX$1,077
- 52 week high, MX$348.00 low
- 693
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SMCI key facts
- Super Micro Computer, Inc. (SMCI) closed at MX$751.76 on Sep 28, 2026 on BMV.
- SMCI's all time high close is MX$1,985, set on Mar 13, 2024; its all time low close is MX$368.76 on Mar 20, 2026.
- SMCI's 52 week range is MX$348.00 to MX$1,077.
- SMCI returned -10.6% over the year to Sep 28, 2026.
- Since Dec 22, 2023 SMCI returned +52%, +16.3% a year compounded.
- SMCI's deepest drawdown was -81.4% from Mar 13, 2024 to Mar 20, 2026.
- DataCedar holds 693 daily sessions of SMCI history from Dec 22, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMCI price chart, 2023 to 2026
SMCI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.6% |
| 3 months | +39.8% |
| 6 months | +90.3% |
| Year to date | +40.5% |
| 1 year | -10.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2023 | +51.7% |
| Compound annual growth, 2.8 years | +16.3% |
SMCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,985 on Mar 13, 2024
- All time low close
- MX$368.76 on Mar 20, 2026
- 52 week high
- MX$1,077 on Oct 9, 2025
- 52 week low
- MX$348.00 on Mar 23, 2026
- Deepest drawdown
- -81.4% from Mar 13, 2024 to Mar 20, 2026, not yet recovered
- Best single session
- +54.0% on Nov 19, 2024
- Worst single session
- -32.3% on Mar 20, 2026
- Volatility, 1 year annualised
- 92.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +28%
- Worst calendar year
- 2025, -17%
SMCI 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. 2023 starts on Dec 22, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$544.00 | MX$880.00 | MX$348.00 | MX$751.76 | +43.3% | 3.7M | 186 |
| 2025 | MX$649.99 | MX$1,350 | MX$524.19 | MX$524.47 | -17.5% | 2.7M | 251 |
| 2024 | MX$495.50 | MX$2,040 | MX$353.03 | MX$635.42 | +28.2% | 2.6M | 251 |
| 2023 | MX$495.50 | MX$495.50 | MX$495.50 | MX$495.50 | n/a | 200 | 5 |
SMCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$751.76 | +18.6% |
| August 2026 | MX$634.01 | +29.1% |
| July 2026 | MX$491.00 | -4.4% |
| June 2026 | MX$513.49 | -35.6% |
| May 2026 | MX$797.40 | +66.1% |
| April 2026 | MX$480.00 | +17.9% |
| March 2026 | MX$407.04 | -26.3% |
| February 2026 | MX$552.00 | +8.4% |
| January 2026 | MX$509.00 | -2.9% |
| December 2025 | MX$524.47 | -15.8% |
| November 2025 | MX$623.00 | -35.4% |
| October 2025 | MX$965.00 | +10.3% |
About the SMCI data
Daily bars. 693 sessions from Dec 22, 2023 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 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 Dec 22, 2023, 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/SMCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
SMCI share price history
