Analog Devices, Inc. (BMV:ADI)
Mexico · Delayed Price · Currency is MXN 6,648.96
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,648.96 | 6,648.96 | 6,648.96 | 6,648.96 | - | - | - |
| May 20, 2026 | 6,648.96 | 6,648.96 | 6,648.96 | 6,648.96 | 6,648.96 | -7.80% | 177 |
| May 11, 2026 | 7,211.23 | 7,211.23 | 7,211.23 | 7,211.23 | 7,211.23 | 2.87% | 426 |
| May 7, 2026 | 7,086.79 | 7,086.79 | 7,010.00 | 7,010.00 | 7,010.00 | 0.37% | 1,952 |
| May 6, 2026 | 6,984.46 | 6,984.46 | 6,984.46 | 6,984.46 | 6,984.46 | 0.60% | 1,520 |
| May 5, 2026 | 6,943.00 | 6,943.00 | 6,943.00 | 6,943.00 | 6,943.00 | -0.12% | 10 |
| May 4, 2026 | 6,951.46 | 6,951.46 | 6,951.46 | 6,951.46 | 6,951.46 | -0.69% | 1,200 |
| Apr 30, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3.06% | 87 |
| Apr 29, 2026 | 6,792.02 | 6,792.02 | 6,792.02 | 6,792.02 | 6,792.02 | -0.34% | 1,779 |
| Apr 27, 2026 | 6,786.14 | 6,815.00 | 6,786.14 | 6,815.00 | 6,815.00 | 6.61% | 385 |
| Apr 17, 2026 | 6,392.37 | 6,392.37 | 6,392.37 | 6,392.37 | 6,392.37 | 6.36% | 708 |
| Apr 15, 2026 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 4.37% | 1,566 |
| Apr 7, 2026 | 5,758.38 | 5,758.38 | 5,758.38 | 5,758.38 | 5,758.38 | 0.58% | 215 |
| Mar 25, 2026 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 2.67% | 87 |
| Mar 18, 2026 | 5,575.86 | 5,575.86 | 5,575.86 | 5,575.86 | 5,575.86 | 2.14% | 310 |
| Mar 13, 2026 | 5,459.00 | 5,459.00 | 5,459.00 | 5,459.00 | 5,459.00 | -0.46% | 10 |
| Mar 12, 2026 | 5,490.00 | 5,490.00 | 5,484.05 | 5,484.05 | 5,484.05 | -2.73% | 625 |
| Mar 11, 2026 | 5,637.85 | 5,637.85 | 5,637.85 | 5,637.85 | 5,637.85 | 0.83% | 1,046 |
| Mar 10, 2026 | 5,624.23 | 5,624.23 | 5,591.58 | 5,591.58 | 5,591.58 | -2.11% | 2,232 |
| Mar 6, 2026 | 5,712.18 | 5,712.18 | 5,712.18 | 5,712.18 | 5,712.18 | -2.85% | 300 |
| Mar 5, 2026 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | -3.21% | 15 |
| Mar 4, 2026 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0.75% | 205 |
| Feb 26, 2026 | 6,048.62 | 6,048.62 | 6,048.62 | 6,048.62 | 6,029.49 | -1.60% | 783 |
| Feb 24, 2026 | 6,165.00 | 6,165.00 | 6,147.19 | 6,147.19 | 6,127.75 | 1.72% | 677 |
| Feb 20, 2026 | 6,015.37 | 6,043.50 | 6,015.37 | 6,043.50 | 6,024.38 | 1.76% | 1,034 |
| Feb 19, 2026 | 5,955.00 | 5,955.00 | 5,939.17 | 5,939.17 | 5,920.38 | -0.20% | 519 |
| Feb 18, 2026 | 5,921.29 | 5,951.00 | 5,910.00 | 5,951.00 | 5,932.18 | 4.22% | 519 |
| Feb 13, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,691.94 | -1.21% | 7 |
| Feb 11, 2026 | 5,715.00 | 5,780.00 | 5,715.00 | 5,780.00 | 5,761.72 | 3.53% | 15 |
| Feb 10, 2026 | 5,598.00 | 5,598.00 | 5,583.13 | 5,583.13 | 5,565.47 | 1.07% | 294 |
| Feb 9, 2026 | 5,496.33 | 5,524.00 | 5,496.33 | 5,524.00 | 5,506.53 | -1.20% | 587 |
| Feb 5, 2026 | 5,588.32 | 5,591.28 | 5,588.32 | 5,591.28 | 5,573.59 | 1.58% | 9,386 |
| Feb 4, 2026 | 5,504.26 | 5,504.26 | 5,504.26 | 5,504.26 | 5,486.85 | 2.69% | 153 |
| Feb 3, 2026 | 5,450.00 | 5,450.00 | 5,360.17 | 5,360.17 | 5,343.22 | -1.41% | 522 |
| Jan 30, 2026 | 5,435.00 | 5,437.00 | 5,435.00 | 5,437.00 | 5,419.80 | 0.66% | 71 |
| Jan 29, 2026 | 5,465.00 | 5,465.00 | 5,401.54 | 5,401.54 | 5,384.45 | -0.89% | 1,206 |
| Jan 28, 2026 | 5,390.37 | 5,450.00 | 5,390.37 | 5,450.00 | 5,432.76 | 1.61% | 405 |
| Jan 23, 2026 | 5,363.52 | 5,363.52 | 5,363.52 | 5,363.52 | 5,346.55 | 1.49% | 37 |
| Jan 21, 2026 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 5,268.28 | -0.47% | 10 |
| Jan 20, 2026 | 5,309.81 | 5,309.81 | 5,309.81 | 5,309.81 | 5,293.01 | -2.00% | 77 |
| Jan 16, 2026 | 5,434.44 | 5,434.44 | 5,415.48 | 5,418.00 | 5,400.86 | 2.90% | 389 |
| Jan 14, 2026 | 5,267.94 | 5,267.94 | 5,265.11 | 5,265.11 | 5,248.46 | -1.06% | 302 |
| Jan 13, 2026 | 5,321.51 | 5,321.51 | 5,321.51 | 5,321.51 | 5,304.68 | 0.07% | 88 |
| Jan 12, 2026 | 5,318.00 | 5,318.00 | 5,318.00 | 5,318.00 | 5,301.18 | 7.44% | 200 |
| Dec 30, 2025 | 4,946.96 | 4,949.68 | 4,946.96 | 4,949.68 | 4,934.02 | -0.42% | 150 |
| Dec 23, 2025 | 4,970.60 | 4,970.60 | 4,970.60 | 4,970.60 | 4,954.88 | -0.23% | 810 |
| Dec 19, 2025 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 4,966.24 | 0.40% | 406 |
| Dec 18, 2025 | 4,962.07 | 4,962.07 | 4,962.07 | 4,962.07 | 4,946.37 | 1.24% | 153 |
| Dec 17, 2025 | 4,901.14 | 4,901.14 | 4,901.14 | 4,901.14 | 4,885.64 | -2.80% | 232 |
| Dec 16, 2025 | 5,042.53 | 5,042.53 | 5,042.53 | 5,042.53 | 5,026.58 | -1.90% | 892 |