Advanced Micro Devices, Inc. (BMV:AMD)
Mexico · Delayed Price · Currency is MXN 9,480.00
-1,144.80 (-10.77%)
At close: Oct 30, 2026
BMV:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,850.00 | 9,850.00 | 9,290.06 | 9,480.00 | 9,480.00 | -10.77% | 7,176 |
| Oct 29, 2026 | 10,740.99 | 10,792.24 | 10,590.00 | 10,624.80 | 10,624.80 | -1.09% | 2,485 |
| Oct 28, 2026 | 10,599.00 | 10,744.59 | 10,500.00 | 10,741.47 | 10,741.47 | 2.76% | 1,204 |
| Oct 27, 2026 | 10,050.00 | 10,500.00 | 10,000.00 | 10,452.94 | 10,452.94 | 5.74% | 3,969 |
| Oct 26, 2026 | 9,635.66 | 9,890.00 | 9,635.66 | 9,885.66 | 9,885.66 | 2.57% | 2,310 |
| Oct 23, 2026 | 9,590.00 | 9,703.00 | 9,590.00 | 9,637.72 | 9,637.72 | 2.04% | 1,759 |
| Oct 22, 2026 | 9,816.00 | 9,850.00 | 9,408.14 | 9,445.41 | 9,445.41 | -8.93% | 2,830 |
| Oct 21, 2026 | 10,080.00 | 10,385.00 | 10,080.00 | 10,371.28 | 10,371.28 | 5.06% | 1,610 |
| Oct 20, 2026 | 9,800.00 | 10,055.24 | 9,799.93 | 9,871.81 | 9,871.81 | -0.63% | 2,424 |
| Oct 19, 2026 | 10,109.13 | 10,166.11 | 9,901.00 | 9,934.46 | 9,934.46 | 1.48% | 1,558 |
| Oct 16, 2026 | 10,224.00 | 10,224.00 | 9,766.45 | 9,789.22 | 9,789.22 | -6.24% | 5,160 |
| Oct 15, 2026 | 10,400.00 | 10,462.00 | 9,844.25 | 10,441.20 | 10,441.20 | -1.14% | 2,907 |
| Oct 14, 2026 | 10,950.00 | 10,950.00 | 10,480.01 | 10,561.29 | 10,561.29 | -4.04% | 3,267 |
| Oct 13, 2026 | 10,550.00 | 11,069.95 | 10,550.00 | 11,006.24 | 11,006.24 | 1.37% | 2,512 |
| Oct 12, 2026 | 10,920.01 | 10,920.01 | 10,700.01 | 10,857.00 | 10,857.00 | -2.98% | 847 |
| Oct 9, 2026 | 11,450.00 | 11,483.00 | 11,190.00 | 11,190.00 | 11,190.00 | -0.40% | 2,387 |
| Oct 8, 2026 | 11,430.01 | 11,492.12 | 11,157.74 | 11,235.35 | 11,235.35 | -3.24% | 12,437 |
| Oct 7, 2026 | 11,631.00 | 11,631.00 | 11,509.53 | 11,611.81 | 11,611.81 | -0.74% | 8,497 |
| Oct 6, 2026 | 11,500.00 | 11,802.00 | 11,362.00 | 11,698.47 | 11,698.47 | 2.25% | 1,609 |
| Oct 5, 2026 | 11,457.23 | 11,484.86 | 11,389.97 | 11,440.67 | 11,440.67 | -0.60% | 1,004 |
| Oct 2, 2026 | 11,279.00 | 11,698.94 | 11,279.00 | 11,509.65 | 11,509.65 | 1.82% | 3,097 |
| Oct 1, 2026 | 11,190.00 | 11,350.57 | 11,083.30 | 11,303.41 | 11,303.41 | 1.91% | 7,216 |
| Sep 30, 2026 | 10,971.01 | 11,121.94 | 10,804.65 | 11,091.99 | 11,091.99 | 1.10% | 3,948 |
| Sep 29, 2026 | 11,130.00 | 11,131.00 | 10,946.25 | 10,971.07 | 10,971.07 | 0.68% | 2,044 |
| Sep 28, 2026 | 11,170.00 | 11,170.00 | 10,668.00 | 10,897.01 | 10,897.01 | -2.47% | 834 |
| Sep 25, 2026 | 11,250.00 | 11,292.72 | 11,090.00 | 11,172.95 | 11,172.95 | 0.31% | 2,250 |
| Sep 24, 2026 | 10,770.01 | 11,144.00 | 10,760.00 | 11,138.89 | 11,138.89 | 3.48% | 1,584 |
| Sep 23, 2026 | 10,850.00 | 10,850.00 | 10,630.01 | 10,764.31 | 10,764.31 | 0.20% | 2,118 |
| Sep 22, 2026 | 10,549.26 | 10,780.00 | 10,515.21 | 10,742.78 | 10,742.78 | 1.33% | 17,210 |
| Sep 21, 2026 | 9,900.00 | 10,613.14 | 9,900.00 | 10,602.28 | 10,602.28 | 11.91% | 3,775 |
| Sep 18, 2026 | 9,385.00 | 9,527.27 | 9,315.01 | 9,474.04 | 9,474.04 | 1.23% | 888 |
| Sep 17, 2026 | 9,072.00 | 9,452.00 | 9,072.00 | 9,359.37 | 9,359.37 | 8.28% | 11,542 |
| Sep 15, 2026 | 8,531.99 | 8,725.00 | 8,531.98 | 8,643.91 | 8,643.91 | 1.69% | 3,177 |
| Sep 14, 2026 | 8,480.00 | 8,531.17 | 8,264.81 | 8,500.00 | 8,500.00 | -2.88% | 1,898 |
| Sep 11, 2026 | 8,570.00 | 8,800.00 | 8,550.00 | 8,751.99 | 8,751.99 | 2.06% | 1,112 |
| Sep 10, 2026 | 8,680.01 | 8,680.01 | 8,543.00 | 8,575.00 | 8,575.00 | -2.44% | 8,478 |
| Sep 9, 2026 | 8,488.09 | 8,889.23 | 8,488.09 | 8,789.47 | 8,789.47 | 3.03% | 4,002 |
| Sep 8, 2026 | 8,200.00 | 8,660.00 | 8,200.00 | 8,530.75 | 8,530.75 | 7.17% | 18,445 |
| Sep 7, 2026 | 7,990.00 | 8,000.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.91% | 61 |
| Sep 4, 2026 | 7,865.00 | 8,080.00 | 7,865.00 | 8,033.33 | 8,033.33 | 4.32% | 6,638 |
| Sep 3, 2026 | 7,690.00 | 7,795.17 | 7,550.00 | 7,700.77 | 7,700.77 | -0.69% | 4,776 |
| Sep 2, 2026 | 7,764.00 | 7,815.00 | 7,684.00 | 7,754.06 | 7,754.06 | -0.87% | 8,767 |
| Sep 1, 2026 | 7,819.00 | 7,900.00 | 7,695.00 | 7,822.40 | 7,822.40 | -1.97% | 5,323 |
| Aug 31, 2026 | 7,890.01 | 8,059.86 | 7,890.01 | 7,979.44 | 7,979.44 | - | 1,884 |
| Aug 28, 2026 | 8,019.99 | 8,108.00 | 7,930.00 | 7,979.42 | 7,979.42 | -0.71% | 876 |
| Aug 27, 2026 | 8,118.66 | 8,118.66 | 7,996.00 | 8,036.14 | 8,036.14 | -1.28% | 786 |
| Aug 26, 2026 | 8,220.00 | 8,301.58 | 8,140.00 | 8,140.67 | 8,140.67 | 0.07% | 1,464 |
| Aug 25, 2026 | 7,990.00 | 8,145.00 | 7,932.00 | 8,135.32 | 8,135.32 | 5.11% | 1,284 |
| Aug 24, 2026 | 7,760.00 | 7,814.35 | 7,700.00 | 7,740.00 | 7,740.00 | -2.91% | 2,233 |
| Aug 21, 2026 | 8,002.71 | 8,040.00 | 7,812.50 | 7,971.92 | 7,971.92 | 1.09% | 1,609 |