AMC Entertainment Holdings, Inc. (BMV:AMC)
Mexico · Delayed Price · Currency is MXN 28.07
-0.93 (-3.21%)
At close: Dec 31, 2025
BMV:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |