Analog Devices, Inc. (BMV:ADI)
Mexico · Delayed Price · Currency is MXN 6,951.00
+1.00 (0.01%)
At close: Jul 1, 2026
BMV:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 6,951.00 | 6,951.00 | 6,951.00 | 6,951.00 | 6,951.00 | 0.01% | 1,047 |
| Jun 30, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.41% | 1,747 |
| Jun 24, 2026 | 6,978.40 | 6,978.40 | 6,978.40 | 6,978.40 | 6,978.40 | -2.06% | 10 |
| Jun 23, 2026 | 7,124.93 | 7,124.93 | 7,124.93 | 7,124.93 | 7,124.93 | -7.34% | 4,029 |
| Jun 22, 2026 | 7,689.60 | 7,689.60 | 7,689.60 | 7,689.60 | 7,689.60 | 10.88% | 1,367 |
| Jun 10, 2026 | 6,934.99 | 6,934.99 | 6,934.99 | 6,934.99 | 6,934.99 | -0.90% | 40 |
| Jun 9, 2026 | 6,826.59 | 6,997.80 | 6,826.59 | 6,997.80 | 6,997.80 | -3.97% | 1,235 |
| Jun 5, 2026 | 7,412.50 | 7,412.50 | 7,287.07 | 7,287.07 | 7,287.07 | 2.12% | 302 |
| Jun 2, 2026 | 7,135.84 | 7,135.84 | 7,135.84 | 7,135.84 | 7,135.84 | 0.28% | 711 |
| May 29, 2026 | 7,134.87 | 7,134.87 | 7,134.87 | 7,134.87 | 7,115.76 | -1.65% | 86 |
| May 28, 2026 | 7,249.67 | 7,254.87 | 7,249.67 | 7,254.87 | 7,235.44 | 1.31% | 370 |
| May 27, 2026 | 7,236.51 | 7,236.51 | 7,160.00 | 7,161.00 | 7,141.82 | -0.70% | 316 |
| May 26, 2026 | 7,211.40 | 7,211.40 | 7,211.40 | 7,211.40 | 7,192.09 | 8.46% | 218 |
| May 20, 2026 | 6,648.96 | 6,648.96 | 6,648.96 | 6,648.96 | 6,631.15 | -7.80% | 177 |
| May 11, 2026 | 7,211.23 | 7,211.23 | 7,211.23 | 7,211.23 | 7,191.92 | 2.87% | 426 |
| May 7, 2026 | 7,086.79 | 7,086.79 | 7,010.00 | 7,010.00 | 6,991.23 | 0.37% | 1,952 |
| May 6, 2026 | 6,984.46 | 6,984.46 | 6,984.46 | 6,984.46 | 6,965.75 | 0.60% | 1,520 |
| May 5, 2026 | 6,943.00 | 6,943.00 | 6,943.00 | 6,943.00 | 6,924.40 | -0.12% | 10 |
| May 4, 2026 | 6,951.46 | 6,951.46 | 6,951.46 | 6,951.46 | 6,932.84 | -0.69% | 1,200 |
| Apr 30, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,981.25 | 3.06% | 87 |
| Apr 29, 2026 | 6,792.02 | 6,792.02 | 6,792.02 | 6,792.02 | 6,773.83 | -0.34% | 1,779 |
| Apr 27, 2026 | 6,786.14 | 6,815.00 | 6,786.14 | 6,815.00 | 6,796.75 | 6.61% | 385 |
| Apr 17, 2026 | 6,392.37 | 6,392.37 | 6,392.37 | 6,392.37 | 6,375.25 | 6.36% | 708 |
| Apr 15, 2026 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,993.90 | 4.37% | 1,566 |
| Apr 7, 2026 | 5,758.38 | 5,758.38 | 5,758.38 | 5,758.38 | 5,742.96 | 0.58% | 215 |
| Mar 25, 2026 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,709.67 | 2.67% | 87 |
| Mar 18, 2026 | 5,575.86 | 5,575.86 | 5,575.86 | 5,575.86 | 5,560.93 | 2.14% | 310 |
| Mar 13, 2026 | 5,459.00 | 5,459.00 | 5,459.00 | 5,459.00 | 5,444.38 | -0.46% | 10 |
| Mar 12, 2026 | 5,490.00 | 5,490.00 | 5,484.05 | 5,484.05 | 5,469.36 | -2.73% | 625 |
| Mar 11, 2026 | 5,637.85 | 5,637.85 | 5,637.85 | 5,637.85 | 5,622.75 | 0.83% | 1,046 |
| Mar 10, 2026 | 5,624.23 | 5,624.23 | 5,591.58 | 5,591.58 | 5,576.60 | -2.11% | 2,232 |
| Mar 6, 2026 | 5,712.18 | 5,712.18 | 5,712.18 | 5,712.18 | 5,696.88 | -2.85% | 300 |
| Mar 5, 2026 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,864.25 | -3.21% | 15 |
| Mar 4, 2026 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,058.73 | 0.75% | 205 |
| Feb 26, 2026 | 6,048.62 | 6,048.62 | 6,048.62 | 6,048.62 | 6,013.34 | -1.60% | 783 |
| Feb 24, 2026 | 6,165.00 | 6,165.00 | 6,147.19 | 6,147.19 | 6,111.33 | 1.72% | 677 |
| Feb 20, 2026 | 6,015.37 | 6,043.50 | 6,015.37 | 6,043.50 | 6,008.25 | 1.76% | 1,034 |
| Feb 19, 2026 | 5,955.00 | 5,955.00 | 5,939.17 | 5,939.17 | 5,904.53 | -0.20% | 519 |
| Feb 18, 2026 | 5,921.29 | 5,951.00 | 5,910.00 | 5,951.00 | 5,916.29 | 4.22% | 519 |
| Feb 13, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,676.69 | -1.21% | 7 |
| Feb 11, 2026 | 5,715.00 | 5,780.00 | 5,715.00 | 5,780.00 | 5,746.29 | 3.53% | 15 |
| Feb 10, 2026 | 5,598.00 | 5,598.00 | 5,583.13 | 5,583.13 | 5,550.56 | 1.07% | 294 |
| Feb 9, 2026 | 5,496.33 | 5,524.00 | 5,496.33 | 5,524.00 | 5,491.78 | -1.20% | 587 |
| Feb 5, 2026 | 5,588.32 | 5,591.28 | 5,588.32 | 5,591.28 | 5,558.67 | 1.58% | 9,386 |
| Feb 4, 2026 | 5,504.26 | 5,504.26 | 5,504.26 | 5,504.26 | 5,472.15 | 2.69% | 153 |
| Feb 3, 2026 | 5,450.00 | 5,450.00 | 5,360.17 | 5,360.17 | 5,328.90 | -1.41% | 522 |
| Jan 30, 2026 | 5,435.00 | 5,437.00 | 5,435.00 | 5,437.00 | 5,405.29 | 0.66% | 71 |
| Jan 29, 2026 | 5,465.00 | 5,465.00 | 5,401.54 | 5,401.54 | 5,370.03 | -0.89% | 1,206 |
| Jan 28, 2026 | 5,390.37 | 5,450.00 | 5,390.37 | 5,450.00 | 5,418.21 | 1.61% | 405 |
| Jan 23, 2026 | 5,363.52 | 5,363.52 | 5,363.52 | 5,363.52 | 5,332.24 | 1.49% | 37 |