Las Vegas Sands Corp. (BMV:LVS)
Mexico · Delayed Price · Currency is MXN 750.00
-20.20 (-2.62%)
At close: Aug 31, 2026
BMV:LVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -2.62% | 102 |
| Aug 28, 2026 | 769.00 | 770.20 | 769.00 | 770.20 | 770.20 | 2.97% | 890 |
| Aug 27, 2026 | 777.00 | 777.00 | 748.00 | 748.00 | 748.00 | -4.71% | 1,730 |
| Aug 26, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -2.01% | 12 |
| Aug 25, 2026 | 801.75 | 802.00 | 801.10 | 801.10 | 801.10 | 0.64% | 780 |
| Aug 21, 2026 | 795.00 | 796.00 | 795.00 | 796.00 | 796.00 | 2.18% | 1,426 |
| Aug 20, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -0.89% | 285 |
| Aug 19, 2026 | 786.00 | 787.00 | 786.00 | 786.00 | 786.00 | 0.77% | 915 |
| Aug 17, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -1.27% | 151 |
| Aug 14, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1.28% | 1,794 |
| Aug 13, 2026 | 778.00 | 780.00 | 778.00 | 780.00 | 780.00 | - | 604 |
| Aug 11, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -2.04% | 10 |
| Aug 7, 2026 | 775.00 | 796.28 | 775.00 | 796.28 | 796.28 | -5.52% | 2,038 |
| Jul 30, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 842.80 | - | 14 |
| Jul 29, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 842.80 | 6.00% | 27 |
| Jul 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 795.10 | 0.63% | 232 |
| Jul 22, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 790.13 | 3.11% | 235 |
| Jul 15, 2026 | 777.60 | 778.66 | 771.00 | 771.00 | 766.28 | -1.34% | 2,093 |
| Jul 14, 2026 | 783.50 | 785.00 | 781.50 | 781.50 | 776.71 | -4.93% | 3,226 |
| Jul 10, 2026 | 822.79 | 822.79 | 822.02 | 822.02 | 816.98 | 1.48% | 22 |
| Jul 9, 2026 | 808.50 | 810.00 | 808.50 | 810.00 | 805.04 | -0.23% | 1,768 |
| Jul 8, 2026 | 823.89 | 823.89 | 811.90 | 811.90 | 806.92 | 1.49% | 2,900 |
| Jul 6, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 795.10 | -1.61% | 20 |
| Jun 29, 2026 | 813.10 | 813.10 | 813.10 | 813.10 | 808.12 | -1.56% | 44 |
| Jun 26, 2026 | 827.00 | 828.00 | 825.00 | 826.00 | 820.94 | -1.85% | 1,703 |
| Jun 23, 2026 | 841.55 | 841.55 | 841.55 | 841.55 | 836.39 | 0.41% | 35 |
| Jun 18, 2026 | 838.15 | 838.15 | 838.15 | 838.15 | 833.01 | -1.22% | 35 |
| Jun 15, 2026 | 829.57 | 848.50 | 829.57 | 848.50 | 843.30 | -6.24% | 20,001 |
| Jun 10, 2026 | 854.00 | 905.01 | 854.00 | 905.01 | 899.46 | 0.56% | 14,000 |
| Jun 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 894.49 | 2.39% | 5 |
| Jun 8, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 873.61 | -0.45% | 182 |
| Jun 5, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 877.59 | 0.40% | 108 |
| Jun 4, 2026 | 879.00 | 879.50 | 878.90 | 879.50 | 874.11 | -1.08% | 124 |
| Jun 2, 2026 | 889.10 | 889.10 | 889.10 | 889.10 | 883.65 | -2.45% | 11 |
| Jun 1, 2026 | 911.41 | 911.41 | 911.41 | 911.41 | 905.83 | 3.57% | 7 |
| May 28, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 874.61 | -0.45% | 9 |
| May 27, 2026 | 882.50 | 884.00 | 882.10 | 884.00 | 878.58 | 2.18% | 875 |
| May 26, 2026 | 865.00 | 865.10 | 865.00 | 865.10 | 859.80 | 1.65% | 446 |
| May 22, 2026 | 851.00 | 857.98 | 850.85 | 851.09 | 845.87 | 0.13% | 159 |
| May 21, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 844.79 | -3.41% | 5 |
| May 14, 2026 | 882.00 | 882.00 | 880.00 | 880.00 | 874.61 | -0.11% | 20 |
| May 13, 2026 | 875.00 | 881.00 | 875.00 | 881.00 | 875.60 | -2.11% | 22 |
| May 11, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 894.49 | -2.07% | 10 |
| May 8, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 913.37 | 1.46% | 10 |
| May 4, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 900.21 | -0.38% | 20 |
| Apr 24, 2026 | 910.00 | 914.51 | 910.00 | 914.51 | 903.67 | -3.74% | 37 |
| Apr 23, 2026 | 980.00 | 980.00 | 950.00 | 950.00 | 938.74 | -3.36% | 30 |
| Apr 22, 2026 | 985.00 | 985.00 | 983.00 | 983.00 | 971.35 | 0.62% | 61 |
| Apr 17, 2026 | 976.96 | 976.96 | 976.96 | 976.96 | 965.38 | 0.61% | 10 |
| Apr 15, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 959.49 | 2.53% | 25 |