Axon Enterprise, Inc. (BMV:AXON)
Mexico · Delayed Price · Currency is MXN 6,690.00
-135.00 (-1.98%)
At close: May 21, 2026
BMV:AXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,917.00 | 6,917.00 | 6,690.00 | 6,690.00 | 6,690.00 | -1.98% | 87 |
| May 20, 2026 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 0.66% | 9 |
| May 19, 2026 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | -1.69% | 45 |
| May 15, 2026 | 6,896.50 | 6,896.50 | 6,896.50 | 6,896.50 | 6,896.50 | 4.64% | 12 |
| May 14, 2026 | 6,591.00 | 6,591.00 | 6,591.00 | 6,591.00 | 6,591.00 | -9.15% | 22 |
| May 7, 2026 | 7,243.69 | 7,255.00 | 7,212.00 | 7,255.00 | 7,255.00 | 11.09% | 131 |
| May 6, 2026 | 6,410.00 | 6,531.00 | 6,410.00 | 6,531.00 | 6,531.00 | -0.59% | 43 |
| May 5, 2026 | 6,530.00 | 6,570.00 | 6,525.00 | 6,570.00 | 6,570.00 | -5.44% | 242 |
| May 4, 2026 | 6,948.00 | 6,948.00 | 6,948.00 | 6,948.00 | 6,948.00 | -1.03% | 6 |
| Apr 29, 2026 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.64% | 42 |
| Apr 27, 2026 | 7,060.00 | 7,065.00 | 7,060.00 | 7,065.00 | 7,065.00 | 0.50% | 278 |
| Apr 22, 2026 | 7,026.00 | 7,030.00 | 7,026.00 | 7,030.00 | 7,030.00 | 0.25% | 91 |
| Apr 21, 2026 | 7,012.66 | 7,012.66 | 7,012.66 | 7,012.66 | 7,012.66 | 0.80% | 10 |
| Apr 17, 2026 | 6,985.00 | 6,985.00 | 6,957.00 | 6,957.00 | 6,957.00 | 1.47% | 76 |
| Apr 15, 2026 | 6,909.50 | 6,929.00 | 6,856.00 | 6,856.00 | 6,856.00 | 4.67% | 96 |
| Apr 14, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 4.38% | 7 |
| Apr 13, 2026 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6.05% | 8 |
| Apr 10, 2026 | 5,917.00 | 5,917.00 | 5,917.00 | 5,917.00 | 5,917.00 | -2.20% | 40 |
| Apr 9, 2026 | 6,600.00 | 6,600.00 | 6,050.00 | 6,050.00 | 6,050.00 | -10.97% | 132 |
| Apr 8, 2026 | 7,100.00 | 7,100.00 | 6,793.00 | 6,795.24 | 6,795.24 | 2.20% | 294 |
| Apr 7, 2026 | 6,800.00 | 6,800.00 | 6,520.00 | 6,649.00 | 6,649.00 | -13.65% | 54 |
| Apr 1, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.79% | 35 |
| Mar 30, 2026 | 7,761.50 | 7,761.50 | 7,761.50 | 7,761.50 | 7,761.50 | -0.81% | 400 |
| Mar 27, 2026 | 7,888.00 | 7,888.00 | 7,825.00 | 7,825.00 | 7,825.00 | -2.19% | 56 |
| Mar 26, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 11 |
| Mar 24, 2026 | 8,514.00 | 8,514.00 | 8,200.00 | 8,200.00 | 8,200.00 | -16.50% | 336 |
| Mar 9, 2026 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | -4.04% | 39 |
| Mar 6, 2026 | 10,233.62 | 10,233.62 | 10,233.62 | 10,233.62 | 10,233.62 | 2.00% | 143 |
| Mar 4, 2026 | 10,120.00 | 10,120.00 | 10,033.00 | 10,033.00 | 10,033.00 | -0.73% | 46 |
| Mar 3, 2026 | 9,870.00 | 10,106.49 | 9,870.00 | 10,106.49 | 10,106.49 | 1.86% | 72 |
| 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 | 10,300.56 | 10,300.56 | 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 |