Skip to main content
logo
Advanced Micro Devices, Inc. (BMV:AMD)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,011.75
-255.76 (-5.99%)
At close: Oct 10, 2025

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20253,080.003,097.503,055.883,072.093,072.09-0.68%10,413
Aug 20, 20253,122.353,122.352,970.013,093.173,093.17-1.43%44,086
Aug 19, 20253,299.003,299.003,100.013,138.083,138.08-5.34%5,969
Aug 18, 20253,330.003,330.013,287.763,315.003,315.00-0.58%2,249
Aug 15, 20253,336.003,350.003,300.003,334.493,334.49-2.12%5,481
Aug 14, 20253,427.003,470.003,385.003,406.573,406.57-0.92%21,936
Aug 13, 20253,336.003,461.993,329.013,438.163,438.166.48%16,820
Aug 12, 20253,237.003,240.003,195.003,228.883,228.880.23%1,683
Aug 11, 20253,195.293,338.993,195.293,221.603,221.600.82%8,377
Aug 8, 20253,230.003,265.003,168.023,195.293,195.29-0.39%2,707
Aug 7, 20253,065.553,274.003,065.553,207.873,207.875.62%8,480
Aug 6, 20253,100.003,100.002,939.993,037.213,037.21-7.18%23,407
Aug 5, 20253,300.003,343.003,241.863,272.183,272.18-2.06%27,127
Aug 4, 20253,290.003,369.993,263.303,340.983,340.982.80%34,664
Aug 1, 20253,220.003,290.003,144.553,250.003,250.00-2.19%3,096