América Móvil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.15	21.32	20.77	20.93	20.93	-1.32%	98,591,390
Mar 19, 2026	21.24	21.26	20.98	21.21	21.21	0.14%	35,947,250
Mar 18, 2026	21.00	21.37	20.91	21.18	21.18	0.81%	63,600,650
Mar 17, 2026	20.67	21.06	20.58	21.01	21.01	2.19%	53,031,770
Mar 13, 2026	20.40	20.79	20.40	20.56	20.56	-	23,031,870
Mar 12, 2026	20.92	21.01	20.44	20.56	20.56	-1.91%	43,708,860
Mar 11, 2026	21.13	21.33	20.85	20.96	20.96	-0.29%	76,227,130
Mar 10, 2026	21.21	21.34	20.96	21.02	21.02	-0.66%	77,381,290
Mar 9, 2026	21.05	21.27	20.96	21.16	21.16	-0.14%	66,915,350
Mar 6, 2026	21.72	21.72	21.10	21.19	21.19	-1.94%	45,581,800
Mar 5, 2026	21.91	22.01	21.50	21.61	21.61	-2.00%	46,352,960
Mar 4, 2026	21.51	22.10	21.51	22.05	22.05	1.80%	50,892,290
Mar 3, 2026	22.33	22.42	21.59	21.66	21.66	-3.43%	71,547,440
Mar 2, 2026	22.50	22.70	22.24	22.43	22.43	0.18%	76,488,570
Feb 27, 2026	21.79	22.48	21.73	22.39	22.39	2.61%	132,675,200
Feb 26, 2026	21.51	22.00	21.51	21.82	21.82	0.79%	100,866,700
Feb 25, 2026	21.97	21.97	21.41	21.65	21.65	-1.23%	72,383,600
Feb 24, 2026	20.58	22.00	20.58	21.92	21.92	6.61%	101,960,900
Feb 23, 2026	20.49	20.79	20.39	20.56	20.56	-0.19%	50,210,150
Feb 20, 2026	20.41	20.68	20.30	20.60	20.60	0.19%	49,254,280
Feb 19, 2026	20.66	20.91	20.52	20.56	20.56	-0.24%	43,768,900
Feb 18, 2026	20.91	21.01	20.51	20.61	20.61	-1.39%	80,406,820
Feb 17, 2026	20.30	20.95	20.30	20.90	20.90	2.25%	66,667,750
Feb 16, 2026	20.22	20.51	20.22	20.44	20.44	0.15%	5,123,029
Feb 13, 2026	20.75	20.75	20.09	20.41	20.41	-1.07%	43,270,580
Feb 12, 2026	20.11	20.78	19.78	20.63	20.63	2.03%	124,167,900
Feb 11, 2026	19.42	20.26	19.03	20.22	20.22	4.71%	71,551,750
Feb 10, 2026	19.17	19.44	19.04	19.31	19.31	1.15%	54,590,280
Feb 9, 2026	18.51	19.12	18.51	19.09	19.09	2.74%	23,476,730
Feb 6, 2026	18.43	18.63	18.16	18.58	18.58	0.27%	56,755,480
Feb 5, 2026	18.59	18.77	18.35	18.53	18.53	-0.70%	42,580,300
Feb 4, 2026	18.75	18.92	18.44	18.66	18.66	-1.01%	53,092,860
Feb 3, 2026	18.06	19.00	18.06	18.85	18.85	4.66%	50,150,030
Jan 30, 2026	18.35	18.59	17.91	18.01	18.01	-2.60%	69,490,470
Jan 29, 2026	18.60	18.81	18.32	18.49	18.49	-0.64%	51,903,730
Jan 28, 2026	18.15	18.64	18.01	18.61	18.61	2.76%	62,308,930
Jan 27, 2026	17.84	18.25	17.84	18.11	18.11	0.95%	62,850,250
Jan 26, 2026	18.04	18.29	17.85	17.94	17.94	-0.61%	29,936,270
Jan 23, 2026	18.19	18.21	18.01	18.05	18.05	-0.44%	48,022,930
Jan 22, 2026	18.15	18.26	18.04	18.13	18.13	0.17%	46,649,510
Jan 21, 2026	18.23	18.23	17.98	18.10	18.10	-0.33%	53,453,940
Jan 20, 2026	18.04	18.26	18.00	18.16	18.16	0.61%	55,630,020
Jan 19, 2026	18.06	18.10	17.81	18.05	18.05	-0.06%	5,839,142
Jan 16, 2026	17.51	18.11	17.51	18.06	18.06	2.79%	75,257,020
Jan 15, 2026	18.33	18.33	17.48	17.57	17.57	-3.67%	84,030,650
Jan 14, 2026	18.32	18.51	18.20	18.24	18.24	0.05%	45,339,280
Jan 13, 2026	18.40	18.40	18.05	18.23	18.23	-0.55%	52,068,640
Jan 12, 2026	18.17	18.57	18.17	18.33	18.33	0.33%	34,604,240
Jan 9, 2026	18.40	18.46	18.19	18.27	18.27	-0.81%	29,774,000
Jan 8, 2026	18.17	18.46	18.15	18.42	18.42	1.10%	42,914,500