Axon Enterprise, Inc. (BMV:AXON)
Mexico · Delayed Price · Currency is MXN 9,986.62
+198.62 (2.03%)
At close: Dec 5, 2025
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 14,049.00 | 14,049.00 | 14,049.00 | 14,049.00 | 14,049.00 | -4.26% | 8 |
| Aug 28, 2025 | 14,673.55 | 14,673.55 | 14,673.55 | 14,673.55 | 14,673.55 | 2.97% | 6 |
| Aug 26, 2025 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.62% | 13 |
| Aug 22, 2025 | 14,499.64 | 14,499.64 | 14,485.00 | 14,485.00 | 14,485.00 | -2.52% | 35 |
| Aug 18, 2025 | 14,859.64 | 14,859.64 | 14,859.64 | 14,859.64 | 14,859.64 | 8.07% | 15 |
| Aug 13, 2025 | 14,226.50 | 14,226.50 | 13,750.00 | 13,750.00 | 13,750.00 | -4.66% | 24 |
| Aug 12, 2025 | 14,422.00 | 14,422.00 | 14,422.00 | 14,422.00 | 14,422.00 | -10.00% | 8 |
| Aug 6, 2025 | 16,025.00 | 16,025.00 | 16,025.00 | 16,025.00 | 16,025.00 | 0.16% | 15 |
| Aug 5, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14.24% | 146 |
| Aug 4, 2025 | 14,155.00 | 14,155.00 | 14,005.00 | 14,005.00 | 14,005.00 | 0.68% | 93 |
| Aug 1, 2025 | 13,910.00 | 13,910.00 | 13,910.00 | 13,910.00 | 13,910.00 | 1.03% | 9 |
| Jul 29, 2025 | 13,768.59 | 13,768.59 | 13,768.59 | 13,768.59 | 13,768.59 | 0.50% | 43 |
| Jul 28, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 3.79% | 70 |
| Jul 24, 2025 | 13,180.00 | 13,199.90 | 13,180.00 | 13,199.90 | 13,199.90 | -2.73% | 497 |
| Jul 16, 2025 | 13,575.00 | 13,575.00 | 13,570.00 | 13,570.00 | 13,570.00 | -3.77% | 50 |
| Jul 14, 2025 | 14,075.49 | 14,101.86 | 14,075.49 | 14,101.86 | 14,101.86 | -6.34% | 61 |
| Jul 10, 2025 | 14,880.00 | 15,056.91 | 14,880.00 | 15,056.91 | 15,056.91 | 1.05% | 37 |
| Jul 9, 2025 | 14,920.00 | 14,920.00 | 14,900.00 | 14,900.00 | 14,900.00 | 3.18% | 53 |
| Jul 2, 2025 | 14,442.00 | 14,442.00 | 14,439.00 | 14,441.23 | 14,441.23 | -3.28% | 42 |
| Jun 16, 2025 | 14,930.78 | 14,930.78 | 14,930.78 | 14,930.78 | 14,930.78 | -2.10% | 40 |
| Jun 6, 2025 | 15,250.29 | 15,250.29 | 15,250.29 | 15,250.29 | 15,250.29 | 1.30% | 104 |