Las Vegas Sands Corp. (BMV:LVS)
Mexico · Delayed Price · Currency is MXN 651.65
+5.65 (0.87%)
At close: Oct 8, 2026
BMV:LVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 640.50 | 651.65 | 640.50 | 651.65 | 651.65 | 0.87% | 55 |
| Oct 7, 2026 | 648.00 | 650.00 | 643.50 | 646.00 | 646.00 | -3.87% | 161 |
| Oct 5, 2026 | 673.00 | 673.00 | 662.32 | 672.00 | 672.00 | 1.82% | 211 |
| Oct 2, 2026 | 677.32 | 677.32 | 660.00 | 660.00 | 660.00 | -2.94% | 246 |
| Oct 1, 2026 | 675.31 | 680.00 | 675.20 | 680.00 | 680.00 | -1.16% | 213 |
| Sep 30, 2026 | 695.94 | 695.94 | 688.00 | 688.00 | 688.00 | -0.43% | 129 |
| Sep 29, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | -0.40% | 35 |
| Sep 28, 2026 | 693.75 | 693.75 | 693.75 | 693.75 | 693.75 | 3.54% | 20 |
| Sep 25, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.33% | 33 |
| Sep 24, 2026 | 672.21 | 672.21 | 672.21 | 672.21 | 672.21 | -1.87% | 504 |
| Sep 21, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.17% | 23 |
| Sep 18, 2026 | 686.20 | 686.20 | 686.20 | 686.20 | 686.20 | -4.32% | 905 |
| Sep 10, 2026 | 717.20 | 717.20 | 717.20 | 717.20 | 717.20 | -4.63% | 500 |
| Sep 4, 2026 | 757.99 | 757.99 | 752.03 | 752.03 | 752.03 | 0.59% | 100 |
| Sep 3, 2026 | 747.61 | 747.61 | 747.61 | 747.61 | 747.61 | -1.53% | 12 |
| Sep 2, 2026 | 759.20 | 759.20 | 759.20 | 759.20 | 759.20 | 1.23% | 1,200 |
| Sep 1, 2026 | 741.00 | 750.00 | 741.00 | 750.00 | 750.00 | - | 676 |
| 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 |