Analog Devices, Inc. (BMV:ADI)
Mexico · Delayed Price · Currency is MXN 6,154.13
+142.91 (2.38%)
At close: Sep 8, 2026
BMV:ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6,154.13 | 6,154.13 | 6,154.13 | 6,154.13 | 6,154.13 | 2.38% | 44 |
| Sep 1, 2026 | 5,998.96 | 6,011.22 | 5,992.28 | 6,011.22 | 6,011.22 | -2.54% | 734 |
| Aug 31, 2026 | 6,186.72 | 6,186.72 | 6,186.72 | 6,186.72 | 6,167.99 | -2.98% | 1,499 |
| Aug 26, 2026 | 6,376.90 | 6,376.90 | 6,376.90 | 6,376.90 | 6,357.60 | 0.29% | 130 |
| Aug 21, 2026 | 6,358.62 | 6,358.62 | 6,358.62 | 6,358.62 | 6,339.37 | -0.82% | 340 |
| Aug 20, 2026 | 6,411.13 | 6,411.13 | 6,411.13 | 6,411.13 | 6,391.72 | 0.33% | 750 |
| Aug 19, 2026 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,370.66 | 0.58% | 17 |
| Aug 18, 2026 | 6,352.00 | 6,353.00 | 6,352.00 | 6,353.00 | 6,333.77 | -5.08% | 61 |
| Aug 17, 2026 | 6,695.00 | 6,695.00 | 6,692.77 | 6,692.77 | 6,672.51 | 0.20% | 1,225 |
| Aug 7, 2026 | 6,679.28 | 6,679.28 | 6,679.28 | 6,679.28 | 6,659.06 | 3.52% | 300 |
| Aug 4, 2026 | 6,451.96 | 6,451.96 | 6,451.96 | 6,451.96 | 6,432.43 | 2.68% | 1,441 |
| Aug 3, 2026 | 6,255.00 | 6,283.32 | 6,255.00 | 6,283.32 | 6,264.30 | -1.39% | 2,379 |
| Jul 31, 2026 | 6,371.59 | 6,371.59 | 6,371.59 | 6,371.59 | 6,352.30 | -1.41% | 18 |
| Jul 28, 2026 | 6,462.41 | 6,462.41 | 6,462.41 | 6,462.41 | 6,442.85 | -2.76% | 519 |
| Jul 21, 2026 | 6,646.00 | 6,646.00 | 6,646.00 | 6,646.00 | 6,625.88 | 3.63% | 7 |
| Jul 17, 2026 | 6,413.01 | 6,413.01 | 6,413.01 | 6,413.01 | 6,393.60 | -3.30% | 6,336 |
| Jul 16, 2026 | 6,632.19 | 6,632.19 | 6,632.19 | 6,632.19 | 6,612.11 | -2.18% | 1,349 |
| Jul 15, 2026 | 6,800.00 | 6,800.00 | 6,764.00 | 6,780.00 | 6,759.48 | -1.60% | 126 |
| Jul 14, 2026 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,869.14 | -0.29% | 9 |
| Jul 10, 2026 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,889.08 | 1.23% | 9 |
| Jul 8, 2026 | 6,825.77 | 6,825.77 | 6,825.77 | 6,825.77 | 6,805.11 | 3.58% | 300 |
| Jul 7, 2026 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,570.05 | -3.23% | 19 |
| Jul 6, 2026 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,789.38 | 3.81% | 1,471 |
| Jul 2, 2026 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,540.14 | -5.63% | 18 |
| Jul 1, 2026 | 6,951.00 | 6,951.00 | 6,951.00 | 6,951.00 | 6,929.96 | 0.01% | 1,047 |
| Jun 30, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,928.96 | -0.41% | 1,747 |
| Jun 24, 2026 | 6,978.40 | 6,978.40 | 6,978.40 | 6,978.40 | 6,957.27 | -2.06% | 10 |
| Jun 23, 2026 | 7,124.93 | 7,124.93 | 7,124.93 | 7,124.93 | 7,103.36 | -7.34% | 4,029 |
| Jun 22, 2026 | 7,689.60 | 7,689.60 | 7,689.60 | 7,689.60 | 7,666.32 | 10.88% | 1,367 |
| Jun 10, 2026 | 6,934.99 | 6,934.99 | 6,934.99 | 6,934.99 | 6,914.00 | -0.90% | 40 |
| Jun 9, 2026 | 6,826.59 | 6,997.80 | 6,826.59 | 6,997.80 | 6,976.62 | -3.97% | 1,235 |
| Jun 5, 2026 | 7,412.50 | 7,412.50 | 7,287.07 | 7,287.07 | 7,265.01 | 2.12% | 302 |
| Jun 2, 2026 | 7,135.84 | 7,135.84 | 7,135.84 | 7,135.84 | 7,114.24 | 0.28% | 711 |
| May 29, 2026 | 7,134.87 | 7,134.87 | 7,134.87 | 7,134.87 | 7,094.22 | -1.65% | 86 |
| May 28, 2026 | 7,249.67 | 7,254.87 | 7,249.67 | 7,254.87 | 7,213.54 | 1.31% | 370 |
| May 27, 2026 | 7,236.51 | 7,236.51 | 7,160.00 | 7,161.00 | 7,120.20 | -0.70% | 316 |
| May 26, 2026 | 7,211.40 | 7,211.40 | 7,211.40 | 7,211.40 | 7,170.31 | 8.46% | 218 |
| May 20, 2026 | 6,648.96 | 6,648.96 | 6,648.96 | 6,648.96 | 6,611.08 | -7.80% | 177 |
| May 11, 2026 | 7,211.23 | 7,211.23 | 7,211.23 | 7,211.23 | 7,170.14 | 2.87% | 426 |
| May 7, 2026 | 7,086.79 | 7,086.79 | 7,010.00 | 7,010.00 | 6,970.06 | 0.37% | 1,952 |
| May 6, 2026 | 6,984.46 | 6,984.46 | 6,984.46 | 6,984.46 | 6,944.67 | 0.60% | 1,520 |
| May 5, 2026 | 6,943.00 | 6,943.00 | 6,943.00 | 6,943.00 | 6,903.44 | -0.12% | 10 |
| May 4, 2026 | 6,951.46 | 6,951.46 | 6,951.46 | 6,951.46 | 6,911.85 | -0.69% | 1,200 |
| Apr 30, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,960.12 | 3.06% | 87 |
| Apr 29, 2026 | 6,792.02 | 6,792.02 | 6,792.02 | 6,792.02 | 6,753.32 | -0.34% | 1,779 |
| Apr 27, 2026 | 6,786.14 | 6,815.00 | 6,786.14 | 6,815.00 | 6,776.17 | 6.61% | 385 |
| Apr 17, 2026 | 6,392.37 | 6,392.37 | 6,392.37 | 6,392.37 | 6,355.95 | 6.36% | 708 |
| Apr 15, 2026 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,975.76 | 4.37% | 1,566 |
| Apr 7, 2026 | 5,758.38 | 5,758.38 | 5,758.38 | 5,758.38 | 5,725.57 | 0.58% | 215 |
| Mar 25, 2026 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,692.38 | 2.67% | 87 |