AMC Entertainment Holdings, Inc. (BMV:AMC)
Mexico · Delayed Price · Currency is MXN 47.24
+0.24 (0.51%)
At close: Oct 31, 2025
BMV:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 53.50 | 54.00 | 53.31 | 54.00 | 54.00 | 0.52% | 144 |
| Sep 23, 2025 | 54.96 | 54.96 | 53.72 | 53.72 | 53.72 | -4.04% | 105 |
| Sep 22, 2025 | 54.80 | 57.19 | 54.50 | 55.98 | 55.98 | 1.10% | 16,522 |
| Sep 19, 2025 | 51.74 | 56.30 | 51.74 | 55.37 | 55.37 | 6.48% | 10,610 |
| Sep 18, 2025 | 52.00 | 52.00 | 51.74 | 52.00 | 52.00 | 0.58% | 280 |
| Sep 17, 2025 | 52.50 | 52.50 | 51.60 | 51.70 | 51.70 | -2.91% | 4,773 |
| Sep 15, 2025 | 51.84 | 53.54 | 51.60 | 53.25 | 53.25 | 3.20% | 615 |
| Sep 12, 2025 | 51.62 | 52.48 | 51.60 | 51.60 | 51.60 | 0.96% | 3,821 |
| Sep 11, 2025 | 52.10 | 52.76 | 51.11 | 51.11 | 51.11 | 0.02% | 2,083 |
| Sep 10, 2025 | 53.00 | 53.00 | 51.10 | 51.10 | 51.10 | -2.65% | 4,337 |
| Sep 9, 2025 | 52.50 | 52.76 | 52.10 | 52.49 | 52.49 | 0.50% | 2,076 |
| Sep 8, 2025 | 51.62 | 52.50 | 50.54 | 52.23 | 52.23 | 1.77% | 915 |
| Sep 5, 2025 | 50.28 | 51.50 | 50.28 | 51.32 | 51.32 | 2.03% | 357 |
| Sep 4, 2025 | 50.85 | 51.50 | 50.28 | 50.30 | 50.30 | -0.04% | 2,617 |
| Sep 3, 2025 | 51.46 | 51.46 | 50.32 | 50.32 | 50.32 | -2.20% | 1,234 |
| Sep 2, 2025 | 52.70 | 52.70 | 51.32 | 51.45 | 51.45 | -2.92% | 2,909 |
| Sep 1, 2025 | 52.61 | 53.55 | 52.61 | 53.00 | 53.00 | 0.38% | 100 |
| Aug 29, 2025 | 53.50 | 53.50 | 52.80 | 52.80 | 52.80 | - | 3,387 |
| Aug 28, 2025 | 54.12 | 54.12 | 52.80 | 52.80 | 52.80 | -0.77% | 231 |
| Aug 27, 2025 | 53.73 | 53.73 | 53.21 | 53.21 | 53.21 | -0.39% | 2,008 |
| Aug 26, 2025 | 53.72 | 53.75 | 53.30 | 53.42 | 53.42 | -0.95% | 865 |
| Aug 25, 2025 | 55.00 | 55.38 | 53.93 | 53.93 | 53.93 | -1.87% | 2,648 |
| Aug 22, 2025 | 53.40 | 54.96 | 53.40 | 54.96 | 54.96 | 2.40% | 1,768 |