Las Vegas Sands Corp. (BMV:LVS)
Mexico · Delayed Price · Currency is MXN 850.00
-30.00 (-3.41%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:LVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -3.41% | 5 |
| May 14, 2026 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | -0.11% | 20 |
| May 13, 2026 | 875.00 | 881.00 | 875.00 | 881.00 | 881.00 | -2.11% | 22 |
| May 11, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -2.07% | 10 |
| May 8, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0.88% | 10 |
| May 4, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 905.76 | -0.38% | 20 |
| Apr 24, 2026 | 910.00 | 914.51 | 910.00 | 914.51 | 909.25 | -3.74% | 37 |
| Apr 23, 2026 | 980.00 | 980.00 | 950.00 | 950.00 | 944.53 | -3.36% | 30 |
| Apr 22, 2026 | 985.00 | 985.00 | 983.00 | 983.00 | 977.34 | 0.62% | 61 |
| Apr 17, 2026 | 976.96 | 976.96 | 976.96 | 976.96 | 971.34 | 0.61% | 10 |
| Apr 15, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 965.41 | 2.53% | 25 |
| Apr 13, 2026 | 946.00 | 947.00 | 946.00 | 947.00 | 941.55 | -0.63% | 11 |
| Apr 8, 2026 | 953.00 | 953.00 | 953.00 | 953.00 | 947.51 | -0.83% | 10 |
| Apr 6, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 955.47 | -5.04% | 87 |
| Feb 18, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,006.17 | 1.72% | 300 |
| Feb 9, 2026 | 994.87 | 994.87 | 994.87 | 994.87 | 989.14 | -0.44% | 15 |
| Feb 5, 2026 | 999.29 | 999.29 | 999.29 | 999.29 | 988.38 | -0.21% | 15 |
| Feb 4, 2026 | 1,001.39 | 1,001.39 | 1,001.39 | 1,001.39 | 990.46 | 9.50% | 882 |
| Jan 30, 2026 | 914.50 | 914.50 | 914.50 | 914.50 | 904.51 | -14.53% | 10 |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 1,066.12 | 1,070.00 | 1,058.32 | 4.29% | 2,556 |
| Jan 20, 2026 | 1,020.90 | 1,026.00 | 1,020.90 | 1,026.00 | 1,014.80 | -4.47% | 280 |
| Jan 13, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,062.27 | 0.19% | 42 |
| Jan 12, 2026 | 1,074.75 | 1,075.75 | 1,072.00 | 1,072.00 | 1,060.29 | -3.86% | 3,773 |
| Jan 8, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,102.83 | -4.70% | 317 |
| Dec 30, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,157.22 | -3.31% | 370 |
| Dec 9, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,196.79 | -0.30% | 17 |
| Dec 5, 2025 | 1,213.64 | 1,213.64 | 1,213.64 | 1,213.64 | 1,200.39 | -4.43% | 10 |
| Dec 1, 2025 | 1,269.92 | 1,269.92 | 1,269.92 | 1,269.92 | 1,256.05 | 1.59% | 155 |
| Nov 26, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,236.35 | 0.42% | 259 |