Axcelis Technologies, Inc. (BMV:ACLS)
Mexico · Delayed Price · Currency is MXN 1,449.00
+111.91 (8.37%)
At close: Aug 5, 2025, 2:00 PM CST
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,460.00 | 1,460.00 | 1,449.00 | 1,449.00 | - | 8.37% | 52 |
| Aug 4, 2025 | 1,337.00 | 1,337.50 | 1,337.00 | 1,337.09 | - | 4.38% | 35 |
| Aug 1, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | - | - |
| Jul 31, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | -7.91% | 58 |
| Jul 30, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 29, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 28, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 25, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 24, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 23, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 22, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | - | - |
| Jul 21, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | 4.90% | 6 |
| Jul 18, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | - | -2.50% | 20 |
| Jul 17, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | - | - |
| Jul 16, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | - | - |
| Jul 15, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | -0.15% | 15 |
| Jul 14, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | - | - |
| Jul 11, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | - | - |
| Jul 10, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | - | - |
| Jul 9, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | - | -0.22% | 124 |
| Jul 8, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | -0.87% | 12 |
| Jul 7, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - | - | 15 |
| Jul 4, 2025 | 1,377.03 | 1,377.03 | 1,377.03 | 1,377.03 | - | - | - |
| Jul 3, 2025 | 1,377.03 | 1,377.03 | 1,377.03 | 1,377.03 | - | - | - |
| Jul 2, 2025 | 1,377.03 | 1,377.03 | 1,377.03 | 1,377.03 | - | 4.88% | 6 |
| Jul 1, 2025 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | - | - | - |
| Jun 30, 2025 | 1,324.00 | 1,324.00 | 1,313.00 | 1,313.00 | - | -0.15% | 399 |
| Jun 27, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | -0.53% | 20 |
| Jun 26, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | - | - |
| Jun 25, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | 1.69% | 150 |
| Jun 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | -1.74% | 10 |
| Jun 23, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 20, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 19, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 18, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 17, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 16, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 13, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 12, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | - | - |
| Jun 11, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | - | -4.13% | 108 |
| Jun 10, 2025 | 1,290.00 | 1,385.00 | 1,290.00 | 1,380.00 | - | 7.73% | 43 |
| Jun 9, 2025 | 1,290.00 | 1,290.00 | 1,281.00 | 1,281.00 | - | 6.75% | 20 |
| Jun 6, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | - | 1.69% | 97 |
| Jun 5, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | -1.67% | 90 |
| Jun 4, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - | 5 |
| Jun 3, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - | - |
| Jun 2, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - | - |
| May 30, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - | - |
| May 29, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - | - |
| May 28, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - | - |