SharpLink Gaming, Inc. (BMV:SBET)
Mexico
· Delayed Price · Currency is MXN 195.70
-6.30 (-3.12%)
At close: Dec 5, 2025
SharpLink Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.00 | 200.00 | 195.70 | 195.70 | 195.70 | -3.12% | 64 |
| Dec 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 6.88% | 981 |
| Dec 3, 2025 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | 2.26% | 30 |
| Dec 2, 2025 | 180.00 | 184.83 | 180.00 | 184.83 | 184.83 | -6.18% | 24 |
| Dec 1, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | 131 |
| Nov 28, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 7.10% | 35 |
| Nov 26, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.16% | 11 |
| Nov 25, 2025 | 182.00 | 182.00 | 180.90 | 180.90 | 180.90 | 1.06% | 230 |
| Nov 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.52% | 11 |
| Nov 21, 2025 | 164.50 | 176.10 | 164.50 | 174.60 | 174.60 | -0.29% | 508 |
| Nov 20, 2025 | 183.00 | 185.00 | 175.10 | 175.10 | 175.10 | -4.29% | 555 |
| Nov 19, 2025 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -7.23% | 1,161 |
| Nov 18, 2025 | 195.00 | 197.20 | 194.00 | 197.20 | 197.20 | 0.10% | 684 |
| Nov 13, 2025 | 207.51 | 207.51 | 197.00 | 197.00 | 197.00 | -2.72% | 923 |
| Nov 12, 2025 | 213.00 | 213.00 | 202.51 | 202.51 | 202.51 | -7.95% | 161 |
| Nov 10, 2025 | 225.00 | 226.00 | 220.00 | 220.00 | 220.00 | - | 15,285 |
| Nov 7, 2025 | 204.00 | 221.20 | 203.00 | 220.00 | 220.00 | 4.76% | 3,531 |
| Nov 6, 2025 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -7.50% | 129 |
| Nov 5, 2025 | 220.00 | 228.00 | 220.00 | 227.02 | 227.02 | 0.85% | 55 |
| Nov 4, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | -5.22% | 953 |
| Nov 3, 2025 | 237.50 | 241.00 | 237.50 | 237.50 | 237.50 | 0.08% | 15,157 |
| Oct 30, 2025 | 248.80 | 248.80 | 237.30 | 237.30 | 237.30 | -4.69% | 10,793 |
| Oct 29, 2025 | 254.00 | 254.00 | 248.99 | 248.99 | 248.99 | -2.36% | 59 |
| Oct 28, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -3.41% | 15 |
| Oct 27, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | - | 62 |
| Oct 24, 2025 | 254.01 | 263.99 | 254.01 | 263.99 | 263.99 | 4.76% | 23 |
| Oct 23, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 5.44% | 490 |
| Oct 22, 2025 | 255.00 | 255.00 | 239.00 | 239.00 | 239.00 | -10.55% | 34 |
| Oct 21, 2025 | 275.30 | 283.79 | 264.50 | 267.18 | 267.18 | 1.14% | 1,378 |
| Oct 17, 2025 | 255.35 | 264.18 | 255.20 | 264.18 | 264.18 | -2.96% | 18,677 |
| Oct 16, 2025 | 280.00 | 280.00 | 270.11 | 272.25 | 272.25 | -3.11% | 166 |
| Oct 15, 2025 | 297.00 | 297.00 | 281.00 | 281.00 | 281.00 | -6.33% | 93 |
| Oct 14, 2025 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 1.58% | 449 |
| Oct 13, 2025 | 290.00 | 295.34 | 285.00 | 295.34 | 295.34 | 2.55% | 11,122 |
| Oct 10, 2025 | 308.90 | 308.90 | 285.00 | 288.00 | 288.00 | -6.68% | 299 |
| Oct 9, 2025 | 324.00 | 324.00 | 300.00 | 308.60 | 308.60 | -6.48% | 8,763 |
| Oct 8, 2025 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 1.23% | 52 |
| Oct 7, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -6.99% | 154 |
| Oct 6, 2025 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 4.63% | 1,726 |
| Oct 3, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.33% | 111 |
| Oct 2, 2025 | 333.33 | 339.50 | 333.33 | 339.50 | 339.50 | 6.09% | 7,220 |
| Oct 1, 2025 | 323.65 | 330.00 | 320.00 | 320.00 | 320.00 | 4.92% | 240 |
| Sep 29, 2025 | 294.00 | 311.99 | 294.00 | 305.00 | 305.00 | 3.50% | 53 |
| Sep 26, 2025 | 301.88 | 301.88 | 294.06 | 294.70 | 294.70 | -3.06% | 8,813 |
| Sep 25, 2025 | 304.00 | 305.00 | 300.00 | 304.00 | 304.00 | -6.17% | 216 |
| Sep 24, 2025 | 329.50 | 329.50 | 324.00 | 324.00 | 324.00 | 5.88% | 1,031 |
| Sep 22, 2025 | 302.00 | 311.99 | 302.00 | 306.00 | 306.00 | -4.67% | 175 |
| Sep 19, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -3.66% | 12 |
| Sep 18, 2025 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 6.28% | 18 |
| Sep 17, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 0.80% | 22 |