Advanced Micro Devices, Inc. (BMV:AMD)
Mexico · Delayed Price · Currency is MXN 9,543.68
-645.64 (-6.34%)
At close: Jul 1, 2026
BMV:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 9,674.00 | 9,713.40 | 9,617.00 | 9,642.19 | - | -5.37% | 3,256 |
| Jun 30, 2026 | 9,500.00 | 10,203.00 | 9,500.00 | 10,189.32 | 10,189.32 | 8.24% | 6,960 |
| Jun 29, 2026 | 9,050.00 | 9,434.00 | 9,050.00 | 9,413.39 | 9,413.39 | 4.21% | 2,002 |
| Jun 26, 2026 | 8,856.00 | 9,135.45 | 8,855.00 | 9,033.26 | 9,033.26 | -2.91% | 795 |
| Jun 25, 2026 | 9,600.00 | 9,649.99 | 9,028.00 | 9,303.75 | 9,303.75 | 2.71% | 3,830 |
| Jun 24, 2026 | 9,204.99 | 9,212.58 | 8,897.00 | 9,058.37 | 9,058.37 | -0.56% | 5,546 |
| Jun 23, 2026 | 9,191.99 | 9,225.00 | 9,077.97 | 9,109.57 | 9,109.57 | -4.21% | 5,490 |
| Jun 22, 2026 | 9,497.00 | 9,578.00 | 9,320.00 | 9,509.82 | 9,509.82 | 3.31% | 6,277 |
| Jun 19, 2026 | 9,215.00 | 9,215.00 | 9,205.00 | 9,205.00 | 9,205.00 | -0.81% | 37 |
| Jun 18, 2026 | 9,170.03 | 9,350.00 | 9,139.02 | 9,280.48 | 9,280.48 | 4.24% | 4,912 |
| Jun 17, 2026 | 8,910.01 | 9,137.00 | 8,850.00 | 8,902.86 | 8,902.86 | 0.90% | 12,750 |
| Jun 16, 2026 | 9,324.00 | 9,368.00 | 8,750.00 | 8,823.21 | 8,823.21 | -6.32% | 1,796 |
| Jun 15, 2026 | 9,099.28 | 9,521.65 | 9,099.28 | 9,418.82 | 9,418.82 | 5.89% | 4,046 |
| Jun 12, 2026 | 8,600.00 | 8,970.94 | 8,600.00 | 8,894.99 | 8,894.99 | 5.13% | 3,889 |
| Jun 11, 2026 | 8,120.00 | 8,468.01 | 8,000.00 | 8,461.08 | 8,461.08 | 7.27% | 1,079 |
| Jun 10, 2026 | 8,299.99 | 8,299.99 | 7,835.21 | 7,887.83 | 7,887.83 | -3.09% | 2,429 |
| Jun 9, 2026 | 8,735.50 | 8,735.50 | 7,678.85 | 8,139.45 | 8,139.45 | -4.41% | 3,340 |
| Jun 8, 2026 | 8,513.00 | 8,620.00 | 8,362.00 | 8,514.55 | 8,514.55 | 3.21% | 2,678 |
| Jun 5, 2026 | 8,979.98 | 8,979.98 | 8,115.00 | 8,249.58 | 8,249.58 | -9.27% | 7,066 |
| Jun 4, 2026 | 9,299.99 | 9,299.99 | 8,698.99 | 9,092.61 | 9,092.61 | -3.52% | 3,611 |
| Jun 3, 2026 | 9,200.01 | 9,434.98 | 9,150.21 | 9,424.27 | 9,424.27 | 5.03% | 4,342 |
| Jun 2, 2026 | 8,785.00 | 9,000.00 | 8,700.01 | 8,972.56 | 8,972.56 | 1.30% | 4,888 |
| Jun 1, 2026 | 8,750.00 | 8,989.99 | 8,485.00 | 8,857.05 | 8,857.05 | 0.37% | 7,927 |
| May 29, 2026 | 8,935.23 | 9,049.99 | 8,700.01 | 8,824.67 | 8,824.67 | -1.56% | 3,017 |
| May 28, 2026 | 8,780.00 | 9,105.99 | 8,599.99 | 8,964.64 | 8,964.64 | 4.03% | 6,332 |
| May 27, 2026 | 8,728.00 | 8,786.00 | 8,473.77 | 8,617.57 | 8,617.57 | -1.23% | 15,125 |
| May 26, 2026 | 8,400.00 | 8,750.00 | 8,315.00 | 8,725.25 | 8,725.25 | 6.93% | 3,563 |
| May 25, 2026 | 8,000.00 | 8,190.75 | 8,000.00 | 8,159.44 | 8,159.44 | 1.29% | 569 |
| May 22, 2026 | 7,902.50 | 8,280.00 | 7,902.50 | 8,055.77 | 8,055.77 | 4.32% | 2,545 |
| May 21, 2026 | 7,653.07 | 7,725.00 | 7,522.74 | 7,722.18 | 7,722.18 | 0.66% | 7,662 |
| 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 |