América Móvil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.47	26.06	25.28	26.00	26.00	2.28%	3,004,554
Feb 26, 2026	25.35	25.55	25.14	25.42	25.42	0.39%	4,838,852
Feb 25, 2026	25.61	25.62	24.94	25.32	25.32	-0.67%	4,339,720
Feb 24, 2026	24.00	25.63	23.85	25.49	25.49	7.28%	6,172,144
Feb 23, 2026	24.01	24.16	23.74	23.76	23.76	-1.25%	1,144,685
Feb 20, 2026	23.92	24.08	23.58	24.06	24.06	1.05%	1,794,168
Feb 19, 2026	24.03	24.22	23.75	23.81	23.81	-0.75%	1,414,545
Feb 18, 2026	24.50	24.50	23.81	23.99	23.99	-1.44%	3,810,911
Feb 17, 2026	23.63	24.44	23.58	24.34	24.34	2.14%	3,395,245
Feb 13, 2026	23.76	24.04	23.38	23.83	23.83	-0.13%	1,606,266
Feb 12, 2026	23.34	24.11	23.07	23.86	23.86	1.19%	6,920,378
Feb 11, 2026	22.70	23.58	21.85	23.58	23.58	4.89%	3,378,852
Feb 10, 2026	21.93	22.57	21.93	22.48	22.48	1.49%	1,844,472
Feb 9, 2026	21.50	22.19	21.48	22.15	22.15	3.02%	1,225,784
Feb 6, 2026	21.49	21.56	20.94	21.50	21.50	1.03%	1,454,945
Feb 5, 2026	21.33	21.62	21.05	21.28	21.28	-1.02%	1,318,979
Feb 4, 2026	21.92	22.00	21.24	21.50	21.50	-1.19%	1,883,386
Feb 3, 2026	20.96	22.03	20.89	21.76	21.76	4.46%	2,865,694
Feb 2, 2026	20.69	20.89	20.65	20.83	20.83	0.63%	784,606
Jan 30, 2026	21.23	21.48	20.56	20.70	20.70	-3.72%	2,570,548
Jan 29, 2026	21.76	22.00	21.29	21.50	21.50	-0.42%	2,343,691
Jan 28, 2026	21.14	21.64	20.90	21.59	21.59	2.32%	2,634,391
Jan 27, 2026	21.01	21.18	20.81	21.10	21.10	1.83%	3,711,799
Jan 26, 2026	20.93	21.16	20.58	20.72	20.72	-0.19%	3,551,658
Jan 23, 2026	20.79	20.82	20.67	20.76	20.76	0.05%	2,855,897
Jan 22, 2026	20.78	20.92	20.69	20.75	20.75	0.05%	2,191,172
Jan 21, 2026	20.76	20.88	20.56	20.74	20.74	0.34%	2,464,517
Jan 20, 2026	20.36	20.73	20.36	20.67	20.67	1.08%	3,445,524
Jan 16, 2026	19.75	20.48	19.71	20.45	20.45	2.82%	3,852,995
Jan 15, 2026	20.59	20.59	19.85	19.89	19.89	-3.16%	4,015,136
Jan 14, 2026	20.67	20.82	20.42	20.54	20.54	0.39%	1,642,298
Jan 13, 2026	20.55	20.55	20.25	20.46	20.46	-0.20%	2,245,992
Jan 12, 2026	20.36	20.77	20.32	20.50	20.50	0.99%	1,533,795
Jan 9, 2026	20.63	20.63	20.25	20.30	20.30	-0.98%	1,276,690
Jan 8, 2026	20.30	20.55	20.21	20.50	20.50	0.99%	2,289,657
Jan 7, 2026	20.29	20.34	20.18	20.30	20.30	-	2,234,577
Jan 6, 2026	20.98	21.04	20.19	20.30	20.30	-2.64%	2,659,267
Jan 5, 2026	20.58	21.09	20.58	20.85	20.85	0.87%	1,251,455
Jan 2, 2026	20.77	20.88	20.63	20.67	20.67	-	1,188,355
Dec 31, 2025	20.80	20.90	20.60	20.67	20.67	-0.96%	1,455,669
Dec 30, 2025	20.97	20.97	20.82	20.87	20.87	0.10%	1,182,048
Dec 29, 2025	20.60	20.93	20.60	20.85	20.85	0.29%	1,920,489
Dec 26, 2025	20.88	20.89	20.64	20.79	20.79	-0.29%	899,503
Dec 24, 2025	20.74	20.91	20.74	20.85	20.85	0.14%	1,065,173
Dec 23, 2025	20.64	20.90	20.55	20.82	20.82	1.02%	2,624,921
Dec 22, 2025	20.33	20.64	20.30	20.61	20.61	1.13%	3,334,122
Dec 19, 2025	20.55	20.75	20.17	20.38	20.38	-1.31%	4,377,375
Dec 18, 2025	20.71	20.77	20.48	20.65	20.65	0.29%	2,861,081
Dec 17, 2025	20.63	21.00	20.47	20.59	20.59	-1.34%	3,274,686
Dec 16, 2025	21.09	21.28	20.86	20.87	20.87	-1.56%	1,561,958