Advanced Micro Devices, Inc. (BMV:AMD)
Mexico · Delayed Price · Currency is MXN 9,474.04
+114.67 (1.23%)
At close: Sep 18, 2026
BMV:AMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,895 |
| 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 |
| Aug 20, 2026 | 7,940.00 | 7,979.70 | 7,823.98 | 7,886.23 | 7,886.23 | -0.25% | 774 |
| Aug 19, 2026 | 8,100.00 | 8,150.00 | 7,850.00 | 7,906.00 | 7,906.00 | -4.19% | 3,756 |
| Aug 18, 2026 | 8,250.00 | 8,376.59 | 8,100.01 | 8,251.74 | 8,251.74 | -4.19% | 3,351 |
| Aug 17, 2026 | 8,720.00 | 8,794.00 | 8,610.00 | 8,612.84 | 8,612.84 | -0.73% | 7,663 |
| Aug 14, 2026 | 8,280.00 | 8,750.00 | 8,280.00 | 8,675.76 | 8,675.76 | 5.20% | 20,843 |
| Aug 13, 2026 | 8,436.00 | 8,474.74 | 8,236.00 | 8,246.81 | 8,246.81 | 0.21% | 14,038 |
| Aug 12, 2026 | 8,275.00 | 8,365.67 | 8,210.18 | 8,229.51 | 8,229.51 | 1.55% | 2,396 |
| Aug 11, 2026 | 8,019.00 | 8,123.65 | 7,950.00 | 8,104.16 | 8,104.16 | 0.18% | 10,131 |
| Aug 10, 2026 | 8,150.46 | 8,299.99 | 8,050.00 | 8,089.70 | 8,089.70 | -1.49% | 1,811 |
| Aug 7, 2026 | 8,470.00 | 8,470.00 | 8,162.02 | 8,212.15 | 8,212.15 | -3.03% | 1,798 |
| Aug 6, 2026 | 8,200.00 | 8,535.01 | 8,200.00 | 8,468.78 | 8,468.78 | 1.59% | 3,521 |
| Aug 5, 2026 | 8,350.00 | 8,640.00 | 8,250.00 | 8,336.45 | 8,336.45 | -8.16% | 7,953 |
| Aug 4, 2026 | 8,850.00 | 9,155.00 | 8,756.00 | 9,076.82 | 9,076.82 | 7.99% | 12,909 |
| Aug 3, 2026 | 8,132.21 | 8,501.24 | 7,910.25 | 8,405.34 | 8,405.34 | 0.23% | 5,380 |
| Jul 31, 2026 | 8,899.99 | 8,899.99 | 8,318.00 | 8,386.06 | 8,386.06 | -0.67% | 3,967 |
| Jul 30, 2026 | 7,880.00 | 8,631.58 | 7,880.00 | 8,442.84 | 8,442.84 | 11.72% | 7,550 |
| Jul 29, 2026 | 7,894.75 | 7,912.32 | 7,422.01 | 7,557.39 | 7,557.39 | -5.14% | 4,826 |
| Jul 28, 2026 | 8,298.00 | 8,298.00 | 7,740.00 | 7,967.03 | 7,967.03 | -7.60% | 14,998 |
| Jul 27, 2026 | 8,871.00 | 8,871.00 | 8,359.00 | 8,622.15 | 8,622.15 | -5.65% | 2,975 |
| Jul 24, 2026 | 9,582.00 | 9,600.00 | 9,060.01 | 9,138.54 | 9,138.54 | -3.07% | 4,382 |
| Jul 23, 2026 | 9,572.01 | 9,630.00 | 9,250.00 | 9,427.94 | 9,427.94 | -1.76% | 1,913 |
| Jul 22, 2026 | 9,500.00 | 9,750.00 | 9,500.00 | 9,596.70 | 9,596.70 | 1.88% | 2,428 |
| Jul 21, 2026 | 9,200.00 | 9,500.00 | 9,126.80 | 9,419.39 | 9,419.39 | 7.27% | 3,783 |
| Jul 20, 2026 | 9,020.00 | 9,116.00 | 8,775.00 | 8,780.82 | 8,780.82 | 0.58% | 540 |
| Jul 17, 2026 | 8,500.00 | 8,929.99 | 8,245.00 | 8,730.33 | 8,730.33 | 0.30% | 2,065 |
| Jul 16, 2026 | 9,014.00 | 9,014.00 | 8,575.00 | 8,704.48 | 8,704.48 | -5.10% | 6,211 |
| Jul 15, 2026 | 9,600.46 | 9,600.46 | 8,923.54 | 9,172.40 | 9,172.40 | -4.03% | 9,502 |
| Jul 14, 2026 | 9,889.99 | 9,889.99 | 9,550.20 | 9,557.36 | 9,557.36 | 1.50% | 1,157 |
| Jul 13, 2026 | 9,370.00 | 9,633.00 | 9,247.18 | 9,416.00 | 9,416.00 | -3.89% | 658 |
| Jul 10, 2026 | 9,578.00 | 9,799.98 | 9,578.00 | 9,797.40 | 9,797.40 | 2.21% | 522 |
| Jul 9, 2026 | 9,200.01 | 9,800.00 | 9,200.01 | 9,585.80 | 9,585.80 | 5.92% | 21,917 |