Axon Enterprise, Inc. (BMV:AXON)
Mexico · Delayed Price · Currency is MXN 9,270.00
-131.00 (-1.39%)
At close: Feb 27, 2026
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9,922.42 | 9,922.42 | 9,922.42 | 9,922.42 | 9,922.42 | 7.04% | 201 |
| Feb 27, 2026 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | -1.39% | 8 |
| Feb 25, 2026 | 8,930.00 | 9,401.00 | 8,930.00 | 9,401.00 | 9,401.00 | 20.84% | 199 |
| Feb 19, 2026 | 7,636.00 | 7,780.00 | 7,636.00 | 7,780.00 | 7,780.00 | 5.50% | 17 |
| Feb 17, 2026 | 7,374.55 | 7,374.55 | 7,374.55 | 7,374.55 | 7,374.55 | -0.57% | 200 |
| Feb 12, 2026 | 7,416.72 | 7,416.72 | 7,416.72 | 7,416.72 | 7,416.72 | -0.71% | 290 |
| Feb 11, 2026 | 7,455.00 | 7,500.00 | 7,455.00 | 7,470.00 | 7,470.00 | -3.61% | 73 |
| Feb 10, 2026 | 7,780.00 | 7,780.00 | 7,750.00 | 7,750.00 | 7,750.00 | 4.59% | 19 |
| Feb 9, 2026 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 5.79% | 60 |
| Feb 5, 2026 | 7,350.00 | 7,350.00 | 7,004.50 | 7,004.50 | 7,004.50 | -4.70% | 19 |
| Feb 4, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | -13.22% | 7 |
| Jan 30, 2026 | 8,530.00 | 8,530.00 | 8,470.00 | 8,470.00 | 8,470.00 | -4.49% | 25 |
| Jan 29, 2026 | 8,868.00 | 8,868.00 | 8,868.00 | 8,868.00 | 8,868.00 | -15.30% | 21 |
| Jan 22, 2026 | 10,635.93 | 10,635.93 | 10,470.00 | 10,470.00 | 10,470.00 | -7.94% | 73 |
| Jan 9, 2026 | 11,373.17 | 11,373.17 | 11,373.17 | 11,373.17 | 11,373.17 | 13.85% | 19 |
| Jan 2, 2026 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | -2.77% | 35 |
| Dec 31, 2025 | 10,300.60 | 10,300.60 | 10,275.00 | 10,275.00 | 10,275.00 | -3.78% | 115 |
| Dec 23, 2025 | 10,678.28 | 10,678.28 | 10,678.28 | 10,678.28 | 10,678.28 | 5.31% | 100 |
| Dec 18, 2025 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 3.47% | 80 |
| Dec 15, 2025 | 9,910.00 | 9,910.00 | 9,800.00 | 9,800.00 | 9,800.00 | -3.35% | 65 |
| Dec 11, 2025 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 1.54% | 50 |
| Dec 5, 2025 | 9,986.62 | 9,986.62 | 9,986.62 | 9,986.62 | 9,986.62 | 2.03% | 941 |
| Dec 3, 2025 | 9,790.00 | 9,790.00 | 9,788.00 | 9,788.00 | 9,788.00 | 1.33% | 18 |
| Nov 25, 2025 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.05% | 30 |
| Nov 24, 2025 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | -4.16% | 10 |
| Nov 20, 2025 | 10,074.00 | 10,074.00 | 10,074.00 | 10,074.00 | 10,074.00 | -2.81% | 12 |
| Nov 14, 2025 | 10,370.00 | 10,370.00 | 10,365.00 | 10,365.00 | 10,365.00 | -1.05% | 24 |
| Nov 13, 2025 | 10,532.72 | 10,532.72 | 10,475.00 | 10,475.00 | 10,475.00 | 0.48% | 128 |
| Nov 11, 2025 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | -3.02% | 6 |
| Nov 10, 2025 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | -3.85% | 22 |
| Nov 7, 2025 | 10,907.22 | 11,180.00 | 10,907.22 | 11,180.00 | 11,180.00 | -2.82% | 905 |
| Nov 5, 2025 | 10,760.33 | 11,504.00 | 10,760.33 | 11,504.00 | 11,504.00 | -13.96% | 1,478 |
| Nov 4, 2025 | 13,370.00 | 13,370.00 | 13,370.00 | 13,370.00 | 13,370.00 | 2.81% | 9 |
| Oct 21, 2025 | 13,005.00 | 13,005.00 | 13,005.00 | 13,005.00 | 13,005.00 | 9.15% | 18 |
| Oct 16, 2025 | 11,989.41 | 11,989.41 | 11,915.00 | 11,915.00 | 11,915.00 | -2.93% | 229 |
| Oct 15, 2025 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | -8.91% | 23 |
| Oct 10, 2025 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 3.65% | 12 |
| Oct 1, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.84% | 10 |
| Sep 24, 2025 | 13,148.66 | 13,150.00 | 13,110.00 | 13,110.00 | 13,110.00 | -6.68% | 48 |