Advanced Micro Devices, Inc. (BMV:AMD)
Mexico · Delayed Price · Currency is MXN 4,080.00
+29.64 (0.73%)
At close: Jan 20, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 3,832.54 | 3,832.54 | 3,736.71 | 3,766.88 | 3,766.88 | -2.30% | 7,297 |
| Jan 6, 2026 | 3,949.99 | 3,949.99 | 3,790.01 | 3,855.65 | 3,855.65 | -2.62% | 2,462 |
| Jan 5, 2026 | 4,111.00 | 4,150.00 | 3,950.00 | 3,959.55 | 3,959.55 | -1.59% | 2,862 |
| Jan 2, 2026 | 3,943.50 | 4,074.99 | 3,932.78 | 4,023.60 | 4,023.60 | 4.07% | 2,122 |
| Dec 31, 2025 | 3,892.00 | 3,927.99 | 3,859.99 | 3,866.09 | 3,866.09 | -0.15% | 370 |
| Dec 30, 2025 | 3,889.99 | 3,889.99 | 3,857.01 | 3,871.97 | 3,871.97 | -0.05% | 470 |
| Dec 29, 2025 | 3,848.40 | 3,880.00 | 3,768.00 | 3,874.00 | 3,874.00 | 0.87% | 2,613 |
| Dec 26, 2025 | 3,851.00 | 3,862.00 | 3,772.89 | 3,840.48 | 3,840.48 | -0.25% | 4,221 |
| Dec 24, 2025 | 3,841.00 | 3,856.01 | 3,841.00 | 3,850.00 | 3,850.00 | 0.23% | 96 |
| Dec 23, 2025 | 3,849.00 | 3,870.50 | 3,832.00 | 3,841.13 | 3,841.13 | -0.52% | 2,169 |
| Dec 22, 2025 | 3,940.00 | 3,940.00 | 3,843.34 | 3,861.29 | 3,861.29 | -0.10% | 5,706 |
| Dec 19, 2025 | 3,670.00 | 3,876.00 | 3,664.93 | 3,864.99 | 3,864.99 | 6.47% | 2,803 |
| Dec 18, 2025 | 3,673.00 | 3,700.00 | 3,630.00 | 3,630.00 | 3,630.00 | 1.87% | 2,495 |
| Dec 17, 2025 | 3,776.00 | 3,776.00 | 3,557.82 | 3,563.20 | 3,563.20 | -4.20% | 2,681 |
| Dec 16, 2025 | 3,700.01 | 3,777.77 | 3,683.49 | 3,719.52 | 3,719.52 | -0.15% | 1,692 |
| Dec 15, 2025 | 3,900.00 | 3,900.00 | 3,725.00 | 3,725.00 | 3,725.00 | -6.53% | 1,576 |
| Dec 11, 2025 | 4,011.56 | 4,011.56 | 3,825.01 | 3,985.34 | 3,985.34 | -1.21% | 24,996 |
| Dec 10, 2025 | 4,038.00 | 4,049.62 | 3,983.00 | 4,034.27 | 4,034.27 | 0.03% | 1,676 |
| Dec 9, 2025 | 4,013.00 | 4,060.00 | 4,005.00 | 4,033.17 | 4,033.17 | 0.26% | 3,521 |
| Dec 8, 2025 | 4,025.00 | 4,060.11 | 3,985.00 | 4,022.73 | 4,022.73 | 1.85% | 775 |
| Dec 5, 2025 | 3,958.88 | 4,025.00 | 3,940.47 | 3,949.76 | 3,949.76 | 0.54% | 1,792 |
| Dec 4, 2025 | 3,950.10 | 3,958.00 | 3,907.00 | 3,928.70 | 3,928.70 | -1.08% | 428 |
| Dec 3, 2025 | 3,933.00 | 3,977.95 | 3,874.50 | 3,971.43 | 3,971.43 | 0.99% | 714 |
| Dec 2, 2025 | 4,048.01 | 4,100.00 | 3,928.40 | 3,932.52 | 3,932.52 | -2.41% | 1,943 |
| Dec 1, 2025 | 3,940.00 | 4,029.50 | 3,940.00 | 4,029.50 | 4,029.50 | 1.63% | 1,095 |
| Nov 28, 2025 | 3,950.25 | 3,985.06 | 3,943.52 | 3,965.00 | 3,965.00 | 2.59% | 2,779 |
| Nov 27, 2025 | 3,865.01 | 3,865.01 | 3,865.01 | 3,865.01 | 3,865.01 | -1.71% | 55 |
| Nov 26, 2025 | 3,860.00 | 3,950.00 | 3,818.13 | 3,932.28 | 3,932.28 | 3.88% | 5,968 |
| Nov 25, 2025 | 3,799.98 | 3,799.98 | 3,600.00 | 3,785.56 | 3,785.56 | -5.30% | 7,317 |
| Nov 24, 2025 | 3,790.61 | 4,000.34 | 3,790.61 | 3,997.59 | 3,997.59 | 5.46% | 1,408 |
| Nov 21, 2025 | 3,762.82 | 3,832.00 | 3,620.00 | 3,790.61 | 3,790.61 | -0.58% | 2,057 |
| Nov 20, 2025 | 4,230.00 | 4,230.01 | 3,780.00 | 3,812.88 | 3,812.88 | -6.72% | 7,310 |
| Nov 19, 2025 | 4,225.00 | 4,270.01 | 4,032.34 | 4,087.37 | 4,087.37 | -3.28% | 6,999 |
| Nov 18, 2025 | 4,250.00 | 4,301.01 | 4,144.00 | 4,226.00 | 4,226.00 | -6.53% | 2,120 |
| Nov 14, 2025 | 4,499.99 | 4,633.05 | 4,391.00 | 4,521.11 | 4,521.11 | -0.81% | 2,056 |
| Nov 13, 2025 | 4,640.00 | 4,701.38 | 4,510.00 | 4,558.00 | 4,558.00 | -3.60% | 2,115 |
| Nov 12, 2025 | 4,600.00 | 4,813.77 | 4,600.00 | 4,728.17 | 4,728.17 | 8.51% | 6,787 |
| Nov 11, 2025 | 4,509.75 | 4,555.71 | 4,336.76 | 4,357.46 | 4,357.46 | -3.06% | 2,934 |
| Nov 10, 2025 | 4,455.00 | 4,561.99 | 4,450.02 | 4,494.82 | 4,494.82 | 5.57% | 1,929 |
| Nov 7, 2025 | 4,334.00 | 4,349.99 | 4,150.01 | 4,257.65 | 4,257.65 | -3.67% | 7,989 |
| Nov 6, 2025 | 4,790.21 | 4,790.21 | 4,380.02 | 4,419.71 | 4,419.71 | -7.41% | 2,943 |