AMC Entertainment Holdings, Inc. (BMV:AMC)
Mexico · Delayed Price · Currency is MXN 53.00
+0.51 (0.97%)
Last updated: Sep 10, 2025, 8:46 AM CST
BMV:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.80 | 52.48 | 51.60 | 51.60 | - | 0.94% | - |
| Sep 11, 2025 | 52.10 | 52.76 | 51.11 | 51.12 | - | 0.02% | 2,077 |
| Sep 10, 2025 | 53.00 | 53.00 | 51.10 | 51.11 | - | -2.63% | 4,334 |
| Sep 9, 2025 | 52.50 | 52.76 | 52.10 | 52.49 | - | -2.34% | 2,075 |
| Sep 8, 2025 | 51.62 | 53.75 | 50.54 | 53.75 | - | 4.73% | 915 |
| Sep 5, 2025 | 50.28 | 51.50 | 50.28 | 51.32 | - | 1.99% | 357 |
| Sep 4, 2025 | 50.85 | 51.50 | 50.28 | 50.32 | - | -0.94% | 2,617 |
| Sep 3, 2025 | 51.46 | 51.46 | 50.32 | 50.80 | - | -1.26% | 1,232 |
| Sep 2, 2025 | 52.70 | 52.70 | 51.32 | 51.45 | - | -3.29% | 2,908 |
| Sep 1, 2025 | 52.61 | 53.55 | 52.61 | 53.20 | - | 0.76% | 95 |
| Aug 29, 2025 | 53.50 | 53.50 | 52.80 | 52.80 | - | - | 3,386 |
| Aug 28, 2025 | 54.12 | 54.12 | 52.80 | 52.80 | - | -0.75% | 231 |
| Aug 27, 2025 | 53.73 | 53.73 | 53.20 | 53.20 | - | -0.99% | 2,004 |
| Aug 26, 2025 | 53.72 | 53.75 | 53.30 | 53.73 | - | -0.24% | 865 |
| Aug 25, 2025 | 55.00 | 55.38 | 53.86 | 53.86 | - | -2.00% | 2,644 |
| Aug 22, 2025 | 53.40 | 54.96 | 53.40 | 54.96 | - | 3.04% | 1,768 |
| Aug 21, 2025 | 53.50 | 53.67 | 52.84 | 53.34 | - | -0.63% | 770 |
| Aug 20, 2025 | 52.90 | 53.68 | 52.68 | 53.68 | - | -0.87% | 123 |
| Aug 19, 2025 | 55.31 | 55.38 | 54.13 | 54.15 | - | -3.06% | 671 |
| Aug 18, 2025 | 55.90 | 57.00 | 55.00 | 55.86 | - | -0.43% | 913 |
| Aug 15, 2025 | 56.71 | 56.71 | 56.00 | 56.10 | - | -1.06% | 138 |
| Aug 14, 2025 | 57.49 | 57.52 | 56.50 | 56.70 | - | 0.09% | 534 |
| Aug 13, 2025 | 57.10 | 57.10 | 56.60 | 56.65 | - | -0.77% | 351 |
| Aug 12, 2025 | 56.50 | 59.00 | 55.00 | 57.09 | - | 0.40% | 115 |
| Aug 11, 2025 | 58.02 | 60.00 | 56.21 | 56.86 | - | 3.74% | 88,974 |
| Aug 8, 2025 | 52.73 | 54.81 | 52.72 | 54.81 | - | 4.80% | 616 |
| Aug 7, 2025 | 53.01 | 53.01 | 52.02 | 52.30 | - | 0.35% | 410 |
| Aug 6, 2025 | 53.70 | 53.70 | 51.88 | 52.12 | - | -3.12% | 3,056 |
| Aug 5, 2025 | 54.20 | 54.50 | 53.54 | 53.80 | - | -2.09% | 5,180 |
| Aug 4, 2025 | 54.00 | 54.95 | 53.96 | 54.95 | - | 0.97% | 161 |
| Aug 1, 2025 | 55.00 | 55.27 | 54.00 | 54.42 | - | -2.42% | 2,130 |
| Jul 31, 2025 | 55.00 | 56.90 | 55.00 | 55.77 | - | 1.03% | 3,699 |
| Jul 30, 2025 | 56.00 | 56.00 | 55.20 | 55.20 | - | -2.21% | 123 |
| Jul 29, 2025 | 58.41 | 58.41 | 55.80 | 56.45 | - | -3.91% | 6,950 |
| Jul 28, 2025 | 60.61 | 60.61 | 58.65 | 58.75 | - | -2.39% | 13,810 |
| Jul 25, 2025 | 62.40 | 62.40 | 60.00 | 60.19 | - | -3.54% | 2,446 |
| Jul 24, 2025 | 62.50 | 63.02 | 62.25 | 62.40 | - | -3.26% | 11,126 |
| Jul 23, 2025 | 65.00 | 66.99 | 63.45 | 64.50 | - | -2.06% | 15,177 |
| Jul 22, 2025 | 64.46 | 65.86 | 63.99 | 65.86 | - | 2.11% | 8,404 |
| Jul 21, 2025 | 65.93 | 66.00 | 63.67 | 64.50 | - | -1.90% | 13,494 |
| Jul 18, 2025 | 64.98 | 66.61 | 64.98 | 65.75 | - | - | 2,992 |
| Jul 17, 2025 | 60.50 | 66.11 | 60.50 | 65.75 | - | 10.41% | 8,127 |
| Jul 16, 2025 | 58.70 | 60.35 | 58.42 | 59.55 | - | -0.25% | 2,570 |
| Jul 15, 2025 | 62.00 | 62.00 | 58.50 | 59.70 | - | -4.02% | 1,774 |
| Jul 14, 2025 | 61.82 | 62.31 | 60.91 | 62.20 | - | -0.27% | 1,398 |
| Jul 11, 2025 | 60.00 | 62.55 | 59.75 | 62.37 | - | 10.90% | 19,727 |
| Jul 10, 2025 | 55.38 | 56.73 | 55.38 | 56.24 | - | 3.14% | 463 |
| Jul 9, 2025 | 54.05 | 55.80 | 54.05 | 54.53 | - | 0.91% | 2,714 |
| Jul 8, 2025 | 54.12 | 54.96 | 54.00 | 54.04 | - | 1.77% | 1,535 |
| Jul 7, 2025 | 53.70 | 54.37 | 53.10 | 53.10 | - | -0.30% | 2,641 |