AMC Entertainment Holdings, Inc. (BMV:AMC)
Mexico · Delayed Price · Currency is MXN 23.54
-2.16 (-8.40%)
Last updated: Feb 10, 2026, 8:30 AM CST
BMV:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.47 | 25.70 | 23.30 | 23.54 | - | 1.03% | 3,076 |
| Feb 9, 2026 | 25.47 | 25.70 | 23.30 | 23.30 | 23.30 | -8.63% | 3,076 |
| Feb 6, 2026 | 25.68 | 25.86 | 25.50 | 25.50 | 25.50 | 3.03% | 170 |
| Feb 5, 2026 | 25.54 | 25.66 | 24.71 | 24.75 | 24.75 | -4.81% | 11,130 |
| Feb 4, 2026 | 24.00 | 26.27 | 23.90 | 26.00 | 26.00 | 10.92% | 13,864 |
| Feb 3, 2026 | 24.21 | 24.76 | 23.44 | 23.44 | 23.44 | -1.97% | 10,869 |
| Jan 30, 2026 | 23.75 | 24.72 | 23.75 | 23.91 | 23.91 | 1.49% | 800 |
| Jan 29, 2026 | 24.35 | 25.47 | 23.50 | 23.56 | 23.56 | -5.00% | 1,093 |
| Jan 28, 2026 | 25.11 | 25.32 | 24.75 | 24.80 | 24.80 | -0.88% | 7,384 |
| Jan 27, 2026 | 26.00 | 26.00 | 25.00 | 25.02 | 25.02 | -4.10% | 2,773 |
| Jan 26, 2026 | 26.74 | 26.85 | 25.99 | 26.09 | 26.09 | -3.05% | 856 |
| Jan 23, 2026 | 28.78 | 28.92 | 26.91 | 26.91 | 26.91 | -8.59% | 1,946 |
| Jan 22, 2026 | 27.95 | 29.45 | 27.95 | 29.44 | 29.44 | 3.30% | 457 |
| Jan 21, 2026 | 28.56 | 29.22 | 27.75 | 28.50 | 28.50 | 2.70% | 586 |
| Jan 20, 2026 | 28.00 | 28.34 | 27.75 | 27.75 | 27.75 | -2.63% | 310 |
| Jan 19, 2026 | 28.61 | 28.61 | 28.50 | 28.50 | 28.50 | -0.14% | 93 |
| Jan 16, 2026 | 28.50 | 29.45 | 28.50 | 28.54 | 28.54 | -0.21% | 691 |
| Jan 15, 2026 | 27.84 | 29.79 | 27.80 | 28.60 | 28.60 | 2.44% | 11,334 |
| Jan 14, 2026 | 29.00 | 29.00 | 27.92 | 27.92 | 27.92 | -4.97% | 2,468 |
| Jan 13, 2026 | 29.90 | 29.98 | 29.00 | 29.38 | 29.38 | -6.91% | 1,658 |
| Jan 12, 2026 | 28.51 | 31.80 | 28.51 | 31.56 | 31.56 | 6.77% | 9,147 |
| Jan 9, 2026 | 26.88 | 30.00 | 26.31 | 29.56 | 29.56 | 11.72% | 10,851 |
| Jan 8, 2026 | 27.09 | 27.30 | 26.29 | 26.46 | 26.46 | -3.78% | 4,252 |
| Jan 7, 2026 | 27.70 | 27.70 | 27.20 | 27.50 | 27.50 | -2.20% | 9,284 |
| Jan 6, 2026 | 28.15 | 28.85 | 27.70 | 28.12 | 28.12 | 0.25% | 730 |
| Jan 5, 2026 | 28.93 | 29.22 | 27.92 | 28.05 | 28.05 | -3.24% | 2,132 |
| Jan 2, 2026 | 27.65 | 28.99 | 27.12 | 28.99 | 28.99 | 3.28% | 1,010 |
| Dec 31, 2025 | 28.40 | 28.62 | 28.00 | 28.07 | 28.07 | -3.21% | 949 |
| Dec 30, 2025 | 29.16 | 29.44 | 29.00 | 29.00 | 29.00 | -1.19% | 789 |
| Dec 29, 2025 | 31.00 | 31.00 | 29.26 | 29.35 | 29.35 | -6.85% | 711 |
| Dec 26, 2025 | 29.90 | 31.51 | 29.00 | 31.51 | 31.51 | 4.65% | 3,341 |
| Dec 24, 2025 | 29.60 | 30.11 | 29.60 | 30.11 | 30.11 | 1.72% | 465 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.60 | 29.60 | 29.60 | -6.62% | 1,403 |
| Dec 22, 2025 | 31.80 | 31.80 | 30.84 | 31.70 | 31.70 | -0.41% | 927 |
| Dec 19, 2025 | 32.32 | 32.82 | 31.80 | 31.83 | 31.83 | -1.52% | 3,816 |
| Dec 18, 2025 | 33.40 | 33.40 | 32.25 | 32.32 | 32.32 | -2.06% | 1,388 |
| Dec 17, 2025 | 34.53 | 34.90 | 33.00 | 33.00 | 33.00 | -5.61% | 13,403 |
| Dec 16, 2025 | 35.62 | 35.62 | 34.71 | 34.96 | 34.96 | -1.77% | 7,324 |
| Dec 15, 2025 | 38.00 | 38.00 | 35.55 | 35.59 | 35.59 | -9.58% | 6,306 |
| Dec 11, 2025 | 40.23 | 40.23 | 39.00 | 39.36 | 39.36 | -3.22% | 1,741 |
| Dec 10, 2025 | 41.27 | 41.79 | 40.40 | 40.67 | 40.67 | -1.41% | 657 |
| Dec 9, 2025 | 41.99 | 41.99 | 41.00 | 41.25 | 41.25 | -1.76% | 2,754 |
| Dec 8, 2025 | 39.50 | 42.11 | 39.50 | 41.99 | 41.99 | 1.30% | 1,518 |
| Dec 5, 2025 | 42.00 | 42.00 | 41.15 | 41.45 | 41.45 | -1.57% | 904 |
| 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 |