Axcelis Technologies, Inc. (BMV:ACLS)
Mexico · Delayed Price · Currency is MXN 1,547.00
-63.00 (-3.91%)
At close: Oct 9, 2025
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | -3.91% | 11 |
| Oct 6, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -6.18% | 9 |
| Oct 2, 2025 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.66% | 2,503 |
| Oct 1, 2025 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -2.24% | 30 |
| Sep 30, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -2.72% | 152 |
| Sep 23, 2025 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 3.67% | 517 |
| Sep 18, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 10.63% | 82 |
| Sep 17, 2025 | 1,673.00 | 1,673.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.12% | 180 |
| Sep 15, 2025 | 1,478.00 | 1,603.50 | 1,478.00 | 1,601.90 | 1,601.90 | 8.38% | 162 |
| Sep 8, 2025 | 1,516.00 | 1,516.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.07% | 18 |
| Sep 4, 2025 | 1,481.50 | 1,481.50 | 1,479.00 | 1,479.00 | 1,479.00 | -0.60% | 414 |
| Sep 3, 2025 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.08% | 6 |
| Aug 29, 2025 | 1,525.20 | 1,525.20 | 1,486.88 | 1,486.88 | 1,486.88 | -5.11% | 54 |
| Aug 14, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 6 |
| Aug 13, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 4.05% | 12 |
| Aug 12, 2025 | 1,476.00 | 1,506.00 | 1,476.00 | 1,506.00 | 1,506.00 | 2.24% | 18 |
| Aug 8, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 0.55% | 25 |
| Aug 7, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1.10% | 392 |
| Aug 5, 2025 | 1,460.00 | 1,460.00 | 1,449.00 | 1,449.00 | 1,449.00 | 8.37% | 55 |
| Aug 4, 2025 | 1,337.00 | 1,337.50 | 1,337.00 | 1,337.09 | 1,337.09 | 4.38% | 35 |
| Jul 31, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | -7.91% | 58 |
| Jul 21, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 4.90% | 8 |
| Jul 18, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | -2.50% | 20 |
| Jul 15, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.15% | 15 |
| Jul 9, 2025 | 1,362.00 | 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 | 1,365.00 | -0.87% | 13 |
| Jul 7, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - | 15 |
| Jul 2, 2025 | 1,377.03 | 1,377.03 | 1,377.03 | 1,377.03 | 1,377.03 | 4.88% | 6 |
| Jun 30, 2025 | 1,324.00 | 1,324.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.15% | 399 |
| Jun 27, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.53% | 25 |
| Jun 25, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.69% | 153 |
| Jun 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.74% | 15 |
| Jun 11, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | -4.13% | 109 |
| Jun 10, 2025 | 1,290.00 | 1,385.00 | 1,290.00 | 1,380.00 | 1,380.00 | 7.73% | 43 |
| Jun 9, 2025 | 1,290.00 | 1,290.00 | 1,281.00 | 1,281.00 | 1,281.00 | 6.75% | 20 |
| Jun 6, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.69% | 97 |
| Jun 5, 2025 | 1,180.00 | 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 | 1,200.00 | - | 5 |
| May 27, 2025 | 1,168.00 | 1,200.00 | 1,168.00 | 1,200.00 | 1,200.00 | 2.56% | 172 |
| May 21, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.50% | 23 |
| May 20, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.56% | 13 |
| May 16, 2025 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - | 90 |
| May 14, 2025 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - | 14 |
| May 12, 2025 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 8.45% | 100 |
| May 9, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -4.14% | 100 |
| May 8, 2025 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 11.67% | 290 |
| May 6, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3.45% | 166 |
| May 5, 2025 | 1,009.00 | 1,015.00 | 1,009.00 | 1,015.00 | 1,015.00 | -2.12% | 87 |
| May 2, 2025 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 9.16% | 290 |