Skip to main content
logo
Advanced Micro Devices, Inc. (BMV:AMD)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,779.38
+12.75 (0.27%)
At close: Oct 31, 2025

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,800.044,853.144,710.004,779.384,779.380.27%3,663
Oct 30, 20254,815.004,874.224,708.014,766.634,766.63-2.27%3,231
Oct 29, 20254,900.004,915.004,765.784,877.154,877.152.30%4,071
Oct 28, 20254,790.004,859.994,755.014,767.644,767.64-0.03%3,274
Oct 27, 20254,700.004,790.984,626.744,769.244,769.242.30%3,277
Oct 24, 20254,431.954,671.004,431.954,662.114,662.117.79%7,771
Oct 23, 20254,242.364,339.994,242.364,325.004,325.002.10%1,057
Oct 22, 20254,366.004,402.444,152.024,236.004,236.00-3.78%5,473
Oct 21, 20254,452.154,452.154,312.014,402.444,402.44-1.09%5,943
Oct 20, 20254,309.014,468.994,309.004,450.934,450.933.29%3,447
Oct 17, 20254,305.004,336.004,230.004,308.994,308.99-0.31%2,541
Oct 16, 20254,387.464,420.004,315.004,322.254,322.25-1.48%3,207
Oct 15, 20254,149.984,415.004,113.004,387.024,387.028.42%50,442
Oct 14, 20254,035.004,159.984,000.014,046.144,046.141.38%5,187
Oct 13, 20254,000.004,141.993,970.003,990.933,990.93-0.52%8,584
Oct 10, 20254,270.004,275.003,967.954,011.754,011.75-5.99%12,230
Oct 9, 20254,340.004,385.014,225.254,267.514,267.51-0.73%13,754
Oct 8, 20253,891.504,318.003,886.004,298.814,298.819.99%19,710
Oct 7, 20253,872.004,011.993,848.133,908.513,908.514.24%7,845
Oct 6, 20254,063.004,063.003,726.263,749.473,749.4723.77%76,492
Oct 3, 20253,135.003,150.003,010.003,029.443,029.44-3.40%2,285
Oct 2, 20253,100.003,155.003,086.003,136.003,136.004.38%13,419
Oct 1, 20252,950.373,017.992,950.373,004.323,004.321.50%4,202
Sep 30, 20252,940.002,969.002,925.002,960.002,960.00-0.26%4,495
Sep 29, 20252,944.643,001.002,944.642,967.582,967.581.53%7,342
Sep 26, 20252,951.152,959.862,880.012,922.942,922.94-2.12%3,292
Sep 25, 20252,950.002,987.002,870.002,986.182,986.180.69%3,582
Sep 24, 20252,953.303,030.002,925.002,965.582,965.580.40%14,119
Sep 23, 20252,963.352,994.992,930.002,953.722,953.720.61%2,479
Sep 22, 20252,906.002,995.542,906.002,935.852,935.851.62%11,340
Sep 19, 20252,900.002,920.002,869.842,888.972,888.97-0.71%10,786
Sep 18, 20252,824.002,919.992,747.232,909.732,909.73-0.48%6,676
Sep 17, 20252,920.002,950.002,866.002,923.702,923.70-0.96%2,332
Sep 15, 20252,947.992,969.992,917.002,951.992,951.991.16%1,756
Sep 12, 20252,902.982,955.712,868.002,918.202,918.201.46%5,069
Sep 11, 20252,979.992,979.992,865.012,876.292,876.29-2.94%4,308
Sep 10, 20253,020.003,033.002,940.212,963.292,963.292.53%4,146
Sep 9, 20252,850.002,900.002,850.002,890.242,890.242.46%6,372
Sep 8, 20252,837.292,844.152,795.002,820.912,820.91-0.18%3,807
Sep 5, 20253,030.003,030.002,805.002,825.992,825.99-6.65%11,586
Sep 4, 20252,970.003,030.172,960.013,027.383,027.380.20%2,132
Sep 3, 20253,040.963,049.003,000.013,021.473,021.47-0.14%1,945
Sep 2, 20253,001.003,038.992,980.003,025.843,025.842.31%2,155
Sep 1, 20253,030.003,030.002,936.272,957.512,957.51-2.34%231
Aug 29, 20253,150.873,150.873,020.033,028.383,028.38-3.70%3,794
Aug 28, 20253,152.003,183.003,115.003,144.893,144.890.83%7,173
Aug 27, 20253,128.743,128.743,095.013,119.113,119.110.39%13,961
Aug 26, 20253,144.003,148.003,075.013,107.033,107.031.52%3,460
Aug 25, 20253,080.003,080.003,005.013,060.573,060.57-1.68%8,094
Aug 22, 20253,036.003,142.993,036.003,112.933,112.931.33%4,914