Advanced Micro Devices, Inc. (BMV:AMD)
Mexico · Delayed Price · Currency is MXN 8,106.96
+384.78 (4.98%)
Last updated: May 22, 2026, 10:50 AM CST
BMV:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,570.20 | 7,702.00 | 7,570.20 | 7,694.04 | - | 0.29% | 94 |
| May 20, 2026 | 7,485.00 | 7,759.40 | 7,485.00 | 7,671.91 | 7,671.91 | 6.28% | 2,306 |
| May 19, 2026 | 7,200.00 | 7,412.23 | 6,809.97 | 7,218.62 | 7,218.62 | 0.05% | 1,590 |
| May 18, 2026 | 7,500.00 | 7,540.00 | 7,103.01 | 7,215.34 | 7,215.34 | -2.46% | 1,355 |
| May 15, 2026 | 7,580.00 | 7,584.88 | 7,350.00 | 7,397.59 | 7,397.59 | -4.67% | 2,302 |
| May 14, 2026 | 7,495.00 | 7,778.57 | 7,495.00 | 7,760.10 | 7,760.10 | 1.42% | 1,797 |
| May 13, 2026 | 7,793.60 | 7,938.99 | 7,499.99 | 7,651.39 | 7,651.39 | -0.34% | 1,804 |
| May 12, 2026 | 7,710.00 | 7,938.99 | 7,314.26 | 7,677.15 | 7,677.15 | -2.42% | 9,198 |
| May 11, 2026 | 7,873.21 | 8,050.01 | 7,770.00 | 7,867.37 | 7,867.37 | 1.11% | 9,225 |
| May 8, 2026 | 7,090.01 | 7,797.99 | 7,090.01 | 7,781.24 | 7,781.24 | 10.29% | 6,197 |
| May 7, 2026 | 7,145.00 | 7,250.00 | 6,947.50 | 7,055.40 | 7,055.40 | -2.51% | 22,059 |
| May 6, 2026 | 7,009.00 | 7,404.99 | 6,916.03 | 7,237.18 | 7,237.18 | 17.08% | 14,019 |
| May 5, 2026 | 6,034.65 | 6,235.00 | 6,004.00 | 6,181.62 | 6,181.62 | 2.64% | 26,149 |
| May 4, 2026 | 6,200.00 | 6,214.00 | 5,931.14 | 6,022.70 | 6,022.70 | -2.49% | 11,008 |
| Apr 30, 2026 | 5,950.00 | 6,209.99 | 5,850.00 | 6,176.23 | 6,176.23 | 4.65% | 6,924 |
| Apr 29, 2026 | 5,727.48 | 5,940.00 | 5,652.94 | 5,901.94 | 5,901.94 | 5.18% | 2,443 |
| Apr 28, 2026 | 5,525.00 | 5,700.77 | 5,525.00 | 5,611.45 | 5,611.45 | -3.78% | 6,352 |
| Apr 27, 2026 | 6,023.43 | 6,023.43 | 5,739.32 | 5,831.63 | 5,831.63 | -3.36% | 9,456 |
| Apr 24, 2026 | 5,818.05 | 6,130.00 | 5,818.05 | 6,034.14 | 6,034.14 | 13.99% | 8,203 |
| Apr 23, 2026 | 5,275.00 | 5,371.99 | 5,229.97 | 5,293.34 | 5,293.34 | 0.70% | 6,573 |
| Apr 22, 2026 | 4,975.01 | 5,275.66 | 4,975.00 | 5,256.57 | 5,256.57 | 7.20% | 16,676 |
| Apr 21, 2026 | 4,758.00 | 4,957.99 | 4,758.00 | 4,903.68 | 4,903.68 | 3.09% | 1,795 |
| Apr 20, 2026 | 4,800.01 | 4,925.00 | 4,711.07 | 4,756.82 | 4,756.82 | -1.13% | 2,372 |
| Apr 17, 2026 | 4,783.15 | 4,834.99 | 4,715.00 | 4,811.14 | 4,811.14 | 0.52% | 10,645 |
| Apr 16, 2026 | 4,408.80 | 4,815.00 | 4,408.80 | 4,786.21 | 4,786.21 | 8.02% | 30,773 |
| Apr 15, 2026 | 4,382.72 | 4,438.72 | 4,363.00 | 4,430.96 | 4,430.96 | 0.66% | 2,051 |
| Apr 14, 2026 | 4,305.00 | 4,405.00 | 4,269.01 | 4,401.71 | 4,401.71 | 2.93% | 3,337 |
| Apr 13, 2026 | 4,218.80 | 4,280.00 | 4,216.00 | 4,276.25 | 4,276.25 | 0.64% | 11,140 |
| Apr 10, 2026 | 4,135.00 | 4,304.99 | 4,135.00 | 4,249.04 | 4,249.04 | 3.54% | 8,389 |
| Apr 9, 2026 | 4,024.00 | 4,112.00 | 4,006.01 | 4,103.72 | 4,103.72 | 1.87% | 1,231 |
| Apr 8, 2026 | 3,983.00 | 4,066.30 | 3,965.84 | 4,028.44 | 4,028.44 | 3.29% | 11,413 |
| Apr 7, 2026 | 3,920.00 | 3,920.00 | 3,822.79 | 3,900.26 | 3,900.26 | -0.19% | 2,588 |
| Apr 6, 2026 | 3,839.85 | 3,999.99 | 3,839.85 | 3,907.54 | 3,907.54 | 3.92% | 11,959 |
| Apr 1, 2026 | 3,680.72 | 3,800.00 | 3,680.72 | 3,760.16 | 3,760.16 | 3.22% | 3,119 |
| Mar 31, 2026 | 3,595.00 | 3,658.97 | 3,560.00 | 3,643.00 | 3,643.00 | 3.02% | 581 |
| Mar 30, 2026 | 3,655.00 | 3,717.00 | 3,490.01 | 3,536.28 | 3,536.28 | -3.12% | 7,542 |
| Mar 27, 2026 | 3,644.36 | 3,654.00 | 3,574.08 | 3,650.00 | 3,650.00 | -0.14% | 2,319 |
| Mar 26, 2026 | 3,836.00 | 3,932.00 | 3,650.00 | 3,655.01 | 3,655.01 | -6.43% | 1,930 |
| Mar 25, 2026 | 3,750.00 | 3,927.00 | 3,750.00 | 3,906.14 | 3,906.14 | 6.85% | 11,052 |
| Mar 24, 2026 | 3,550.00 | 3,660.48 | 3,550.00 | 3,655.83 | 3,655.83 | 1.07% | 1,243 |
| Mar 23, 2026 | 3,658.73 | 3,699.99 | 3,600.00 | 3,617.16 | 3,617.16 | 1.06% | 1,716 |
| 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 |