AMC Entertainment Holdings, Inc. (BMV:AMC)
Mexico · Delayed Price · Currency is MXN 42.05
+0.01 (0.02%)
Last updated: Dec 4, 2025, 8:30 AM CST
BMV:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.90 | 42.31 | 41.50 | 42.11 | 42.11 | 0.26% | 890 |
| Dec 3, 2025 | 42.27 | 42.27 | 41.27 | 42.00 | 42.00 | -0.26% | 9,398 |
| Dec 2, 2025 | 42.43 | 42.99 | 42.11 | 42.11 | 42.11 | -2.84% | 6,885 |
| Dec 1, 2025 | 43.41 | 43.74 | 43.08 | 43.34 | 43.34 | -2.58% | 1,235 |
| Nov 28, 2025 | 43.00 | 45.00 | 42.69 | 44.49 | 44.49 | 5.95% | 9,015 |
| Nov 27, 2025 | 42.00 | 42.00 | 41.99 | 41.99 | 41.99 | 1.77% | 48 |
| Nov 26, 2025 | 41.47 | 41.47 | 41.26 | 41.26 | 41.26 | -1.06% | 54 |
| Nov 25, 2025 | 40.90 | 42.64 | 40.30 | 41.70 | 41.70 | 2.89% | 680 |
| Nov 24, 2025 | 40.48 | 41.16 | 40.45 | 40.53 | 40.53 | 0.45% | 258 |
| Nov 21, 2025 | 40.00 | 40.40 | 38.69 | 40.35 | 40.35 | 0.82% | 1,624 |
| Nov 20, 2025 | 39.00 | 40.23 | 39.00 | 40.02 | 40.02 | 1.78% | 275 |
| Nov 19, 2025 | 40.30 | 40.30 | 39.32 | 39.32 | 39.32 | -2.91% | 650 |
| Nov 18, 2025 | 42.00 | 42.00 | 39.32 | 40.50 | 40.50 | -3.55% | 1,915 |
| Nov 14, 2025 | 42.30 | 42.32 | 41.79 | 41.99 | 41.99 | -2.53% | 822 |
| Nov 13, 2025 | 45.25 | 45.25 | 43.00 | 43.08 | 43.08 | -4.27% | 8,970 |
| Nov 12, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | 1.10% | 3,221 |
| Nov 11, 2025 | 45.00 | 45.40 | 44.41 | 44.51 | 44.51 | -1.11% | 409 |
| Nov 10, 2025 | 45.00 | 45.55 | 44.00 | 45.01 | 45.01 | 0.18% | 16,416 |
| Nov 7, 2025 | 46.00 | 46.18 | 44.50 | 44.93 | 44.93 | -6.18% | 2,773 |
| Nov 6, 2025 | 46.25 | 48.66 | 45.63 | 47.89 | 47.89 | 1.79% | 18,395 |
| Nov 5, 2025 | 47.21 | 47.33 | 46.76 | 47.05 | 47.05 | -0.84% | 2,718 |
| Nov 4, 2025 | 47.92 | 48.16 | 47.30 | 47.45 | 47.45 | 0.32% | 811 |
| Nov 3, 2025 | 47.25 | 47.80 | 47.00 | 47.30 | 47.30 | -2.05% | 2,914 |
| Oct 31, 2025 | 47.92 | 48.29 | 46.51 | 48.29 | 48.29 | 2.74% | 1,457 |
| Oct 30, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.86% | 16,220 |
| Oct 29, 2025 | 49.50 | 49.83 | 49.40 | 49.40 | 49.40 | -1.20% | 2,411 |
| Oct 28, 2025 | 50.00 | 50.50 | 49.70 | 50.00 | 50.00 | 0.81% | 2,218 |
| Oct 27, 2025 | 50.00 | 50.35 | 49.50 | 49.60 | 49.60 | 0.16% | 979 |
| Oct 24, 2025 | 50.15 | 50.41 | 49.50 | 49.52 | 49.52 | -1.45% | 1,613 |
| Oct 23, 2025 | 50.87 | 51.32 | 50.25 | 50.25 | 50.25 | -1.28% | 635 |
| Oct 22, 2025 | 52.00 | 52.00 | 50.08 | 50.90 | 50.90 | -3.96% | 36,812 |
| Oct 21, 2025 | 52.00 | 53.00 | 51.71 | 53.00 | 53.00 | 3.27% | 1,105 |
| Oct 20, 2025 | 50.50 | 51.32 | 50.50 | 51.32 | 51.32 | 0.92% | 3,046 |
| Oct 17, 2025 | 50.88 | 51.57 | 50.09 | 50.85 | 50.85 | -0.31% | 2,627 |
| Oct 16, 2025 | 52.00 | 53.00 | 50.93 | 51.01 | 51.01 | -2.84% | 4,085 |
| Oct 15, 2025 | 53.72 | 53.72 | 52.50 | 52.50 | 52.50 | -0.57% | 552 |
| Oct 14, 2025 | 52.50 | 52.90 | 52.50 | 52.80 | 52.80 | -0.19% | 1,445 |
| Oct 13, 2025 | 54.00 | 54.79 | 52.90 | 52.90 | 52.90 | -4.29% | 803 |
| Oct 10, 2025 | 53.70 | 55.27 | 53.31 | 55.27 | 55.27 | 3.68% | 24,985 |
| Oct 9, 2025 | 52.52 | 53.31 | 51.71 | 53.31 | 53.31 | 0.78% | 1,353 |
| Oct 8, 2025 | 51.71 | 52.90 | 51.70 | 52.90 | 52.90 | 1.73% | 2,531 |
| Oct 7, 2025 | 52.95 | 53.57 | 52.00 | 52.00 | 52.00 | -3.20% | 4,838 |
| Oct 6, 2025 | 54.54 | 54.81 | 53.72 | 53.72 | 53.72 | -5.17% | 27,843 |
| Oct 3, 2025 | 57.00 | 57.96 | 56.00 | 56.65 | 56.65 | -1.24% | 9,844 |
| Oct 2, 2025 | 54.96 | 57.96 | 54.50 | 57.36 | 57.36 | 3.84% | 8,555 |
| Oct 1, 2025 | 54.10 | 55.50 | 53.72 | 55.24 | 55.24 | 3.25% | 2,240 |
| Sep 30, 2025 | 54.13 | 54.96 | 52.90 | 53.50 | 53.50 | -1.18% | 2,025 |
| Sep 29, 2025 | 53.50 | 56.00 | 53.50 | 54.14 | 54.14 | 2.67% | 1,765 |
| Sep 26, 2025 | 52.30 | 53.00 | 52.00 | 52.73 | 52.73 | 0.36% | 1,140 |
| Sep 25, 2025 | 52.90 | 52.90 | 52.10 | 52.54 | 52.54 | -2.70% | 1,126 |