Advanced Micro Devices, Inc. (BMV:AMD)
Mexico · Delayed Price · Currency is MXN 3,579.10
-49.39 (-1.36%)
At close: Mar 20, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,615.00 | 3,647.17 | 3,560.67 | 3,579.10 | 3,579.10 | -1.36% | 1,346 |
| Mar 19, 2026 | 3,541.88 | 3,639.11 | 3,470.00 | 3,628.49 | 3,628.49 | 1.94% | 5,517 |
| Mar 18, 2026 | 3,455.79 | 3,590.00 | 3,455.79 | 3,559.45 | 3,559.45 | 2.73% | 5,086 |
| Mar 17, 2026 | 3,486.00 | 3,500.77 | 3,450.00 | 3,465.02 | 3,465.02 | 0.15% | 2,621 |
| Mar 13, 2026 | 3,533.00 | 3,533.00 | 3,450.00 | 3,459.81 | 3,459.81 | -1.80% | 1,505 |
| Mar 12, 2026 | 3,630.00 | 3,630.00 | 3,490.01 | 3,523.30 | 3,523.30 | -2.64% | 3,584 |
| Mar 11, 2026 | 3,640.00 | 3,650.00 | 3,582.86 | 3,618.76 | 3,618.76 | 1.35% | 7,681 |
| Mar 10, 2026 | 3,575.01 | 3,600.00 | 3,560.00 | 3,570.71 | 3,570.71 | 0.58% | 1,653 |
| Mar 9, 2026 | 3,418.00 | 3,550.00 | 3,418.00 | 3,550.00 | 3,550.00 | 3.27% | 3,767 |
| Mar 6, 2026 | 3,524.00 | 3,526.00 | 3,418.64 | 3,437.74 | 3,437.74 | -2.59% | 1,640 |
| Mar 5, 2026 | 3,516.00 | 3,581.00 | 3,460.00 | 3,529.00 | 3,529.00 | -0.13% | 1,691 |
| Mar 4, 2026 | 3,380.01 | 3,551.00 | 3,380.01 | 3,533.66 | 3,533.66 | 4.55% | 12,121 |
| Mar 3, 2026 | 3,417.99 | 3,420.00 | 3,342.02 | 3,380.00 | 3,380.00 | -1.61% | 3,361 |
| Mar 2, 2026 | 3,384.00 | 3,450.00 | 3,330.00 | 3,435.38 | 3,435.38 | -0.15% | 4,483 |
| Feb 27, 2026 | 3,442.00 | 3,461.19 | 3,405.01 | 3,440.69 | 3,440.69 | -1.55% | 2,094 |
| Feb 26, 2026 | 3,602.00 | 3,602.00 | 3,475.00 | 3,494.94 | 3,494.94 | -3.59% | 4,234 |
| Feb 25, 2026 | 3,691.00 | 3,691.00 | 3,615.03 | 3,625.00 | 3,625.00 | -1.44% | 2,691 |
| Feb 24, 2026 | 3,645.00 | 3,720.00 | 3,594.00 | 3,678.00 | 3,678.00 | 8.69% | 4,678 |
| Feb 23, 2026 | 3,400.01 | 3,417.00 | 3,350.01 | 3,383.99 | 3,383.99 | -1.11% | 1,104 |
| Feb 20, 2026 | 3,499.99 | 3,499.99 | 3,406.01 | 3,422.00 | 3,422.00 | -1.81% | 3,726 |
| Feb 19, 2026 | 3,449.99 | 3,516.77 | 3,430.00 | 3,485.03 | 3,485.03 | 1.50% | 730 |
| Feb 18, 2026 | 3,400.00 | 3,485.99 | 3,350.00 | 3,433.44 | 3,433.44 | -1.16% | 8,229 |
| Feb 17, 2026 | 3,500.00 | 3,522.00 | 3,370.99 | 3,473.83 | 3,473.83 | -4.04% | 36,587 |
| Feb 16, 2026 | 3,553.00 | 3,674.97 | 3,553.00 | 3,620.00 | 3,620.00 | 1.94% | 138 |
| Feb 13, 2026 | 3,520.01 | 3,586.00 | 3,520.01 | 3,551.24 | 3,551.24 | 0.89% | 1,209 |
| Feb 12, 2026 | 3,666.00 | 3,697.00 | 3,520.01 | 3,520.01 | 3,520.01 | -3.70% | 4,420 |
| Feb 11, 2026 | 3,695.02 | 3,695.02 | 3,607.05 | 3,655.34 | 3,655.34 | -0.46% | 15,184 |
| Feb 10, 2026 | 3,709.00 | 3,769.95 | 3,668.00 | 3,672.41 | 3,672.41 | -1.01% | 2,038 |
| Feb 9, 2026 | 3,577.70 | 3,744.99 | 3,560.70 | 3,709.95 | 3,709.95 | 3.03% | 2,524 |
| Feb 6, 2026 | 3,371.00 | 3,604.50 | 3,371.00 | 3,600.70 | 3,600.70 | 7.41% | 15,460 |
| Feb 5, 2026 | 3,510.00 | 3,544.99 | 3,320.00 | 3,352.16 | 3,352.16 | -3.78% | 28,531 |
| Feb 4, 2026 | 3,760.00 | 3,760.00 | 3,460.00 | 3,483.67 | 3,483.67 | -15.55% | 27,514 |
| Feb 3, 2026 | 4,350.00 | 4,356.00 | 4,094.01 | 4,125.02 | 4,125.02 | -0.03% | 3,555 |
| Jan 30, 2026 | 4,149.98 | 4,230.00 | 4,100.00 | 4,126.43 | 4,126.43 | -4.04% | 4,811 |
| Jan 29, 2026 | 4,333.48 | 4,450.00 | 4,170.00 | 4,300.00 | 4,300.00 | -1.09% | 717 |
| Jan 28, 2026 | 4,350.01 | 4,415.00 | 4,300.00 | 4,347.53 | 4,347.53 | 0.71% | 2,619 |
| Jan 27, 2026 | 4,358.65 | 4,402.10 | 4,310.00 | 4,316.92 | 4,316.92 | -1.16% | 876 |
| Jan 26, 2026 | 4,504.00 | 4,504.00 | 4,312.33 | 4,367.39 | 4,367.39 | -3.04% | 12,182 |
| Jan 23, 2026 | 4,629.00 | 4,637.30 | 4,460.01 | 4,504.36 | 4,504.36 | 1.86% | 5,030 |
| Jan 22, 2026 | 4,394.90 | 4,469.99 | 4,340.19 | 4,422.00 | 4,422.00 | 1.20% | 4,491 |
| Jan 21, 2026 | 4,199.91 | 4,410.00 | 4,178.27 | 4,369.77 | 4,369.77 | 7.10% | 12,526 |
| Jan 20, 2026 | 3,990.00 | 4,199.97 | 3,990.00 | 4,080.00 | 4,080.00 | 0.73% | 8,227 |
| Jan 19, 2026 | 4,091.00 | 4,155.00 | 4,045.00 | 4,050.36 | 4,050.36 | -1.09% | 349 |
| Jan 16, 2026 | 4,050.01 | 4,120.00 | 4,050.01 | 4,094.90 | 4,094.90 | 1.35% | 466 |
| Jan 15, 2026 | 4,100.00 | 4,220.00 | 4,038.60 | 4,040.43 | 4,040.43 | 1.64% | 2,178 |
| Jan 14, 2026 | 3,958.00 | 3,988.99 | 3,850.00 | 3,975.20 | 3,975.20 | 0.42% | 1,676 |
| Jan 13, 2026 | 3,850.00 | 3,970.07 | 3,850.00 | 3,958.74 | 3,958.74 | 6.09% | 7,544 |
| Jan 12, 2026 | 3,639.00 | 3,769.98 | 3,600.00 | 3,731.44 | 3,731.44 | 1.95% | 4,806 |
| Jan 9, 2026 | 3,700.00 | 3,725.99 | 3,653.00 | 3,660.08 | 3,660.08 | -0.49% | 2,722 |
| Jan 8, 2026 | 3,766.88 | 3,766.88 | 3,666.28 | 3,678.14 | 3,678.14 | -2.36% | 2,671 |