Advanced Micro Devices, Inc. (BMV:AMD)
Mexico
· Delayed Price · Currency is MXN 3,960.00
+31.30 (0.80%)
Last updated: Dec 5, 2025, 11:27 AM CST
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,958.88 | 4,025.00 | 3,940.47 | 3,949.76 | 3,949.76 | 0.54% | 1,792 |
| Dec 4, 2025 | 3,950.10 | 3,958.00 | 3,907.00 | 3,928.70 | 3,928.70 | -1.08% | 428 |
| Dec 3, 2025 | 3,933.00 | 3,977.95 | 3,874.50 | 3,971.43 | 3,971.43 | 0.99% | 714 |
| Dec 2, 2025 | 4,048.01 | 4,100.00 | 3,928.40 | 3,932.52 | 3,932.52 | -2.41% | 1,943 |
| Dec 1, 2025 | 3,940.00 | 4,029.50 | 3,940.00 | 4,029.50 | 4,029.50 | 1.63% | 1,095 |
| Nov 28, 2025 | 3,950.25 | 3,985.06 | 3,943.52 | 3,965.00 | 3,965.00 | 2.59% | 2,779 |
| Nov 27, 2025 | 3,865.01 | 3,865.01 | 3,865.01 | 3,865.01 | 3,865.01 | -1.71% | 55 |
| Nov 26, 2025 | 3,860.00 | 3,950.00 | 3,818.13 | 3,932.28 | 3,932.28 | 3.88% | 5,968 |
| Nov 25, 2025 | 3,799.98 | 3,799.98 | 3,600.00 | 3,785.56 | 3,785.56 | -5.30% | 7,317 |
| Nov 24, 2025 | 3,790.61 | 4,000.34 | 3,790.61 | 3,997.59 | 3,997.59 | 5.46% | 1,408 |
| Nov 21, 2025 | 3,762.82 | 3,832.00 | 3,620.00 | 3,790.61 | 3,790.61 | -0.58% | 2,057 |
| Nov 20, 2025 | 4,230.00 | 4,230.01 | 3,780.00 | 3,812.88 | 3,812.88 | -6.72% | 7,310 |
| Nov 19, 2025 | 4,225.00 | 4,270.01 | 4,032.34 | 4,087.37 | 4,087.37 | -3.28% | 6,999 |
| Nov 18, 2025 | 4,250.00 | 4,301.01 | 4,144.00 | 4,226.00 | 4,226.00 | -6.53% | 2,120 |
| Nov 14, 2025 | 4,499.99 | 4,633.05 | 4,391.00 | 4,521.11 | 4,521.11 | -0.81% | 2,056 |
| Nov 13, 2025 | 4,640.00 | 4,701.38 | 4,510.00 | 4,558.00 | 4,558.00 | -3.60% | 2,115 |
| Nov 12, 2025 | 4,600.00 | 4,813.77 | 4,600.00 | 4,728.17 | 4,728.17 | 8.51% | 6,787 |
| Nov 11, 2025 | 4,509.75 | 4,555.71 | 4,336.76 | 4,357.46 | 4,357.46 | -3.06% | 2,934 |
| Nov 10, 2025 | 4,455.00 | 4,561.99 | 4,450.02 | 4,494.82 | 4,494.82 | 5.57% | 1,929 |
| Nov 7, 2025 | 4,334.00 | 4,349.99 | 4,150.01 | 4,257.65 | 4,257.65 | -3.67% | 7,989 |
| Nov 6, 2025 | 4,790.21 | 4,790.21 | 4,380.02 | 4,419.71 | 4,419.71 | -7.41% | 2,943 |
| Nov 5, 2025 | 4,580.00 | 4,812.00 | 4,550.00 | 4,773.49 | 4,773.49 | 1.57% | 3,351 |
| Nov 4, 2025 | 4,644.00 | 4,796.00 | 4,607.25 | 4,699.76 | 4,699.76 | -2.07% | 4,867 |
| Nov 3, 2025 | 4,780.57 | 4,835.99 | 4,697.00 | 4,799.22 | 4,799.22 | 0.42% | 16,214 |
| Oct 31, 2025 | 4,800.04 | 4,853.14 | 4,710.00 | 4,779.38 | 4,779.38 | 0.27% | 3,663 |
| Oct 30, 2025 | 4,815.00 | 4,874.22 | 4,708.01 | 4,766.63 | 4,766.63 | -2.27% | 3,231 |
| Oct 29, 2025 | 4,900.00 | 4,915.00 | 4,765.78 | 4,877.15 | 4,877.15 | 2.30% | 4,071 |
| Oct 28, 2025 | 4,790.00 | 4,859.99 | 4,755.01 | 4,767.64 | 4,767.64 | -0.03% | 3,274 |
| Oct 27, 2025 | 4,700.00 | 4,790.98 | 4,626.74 | 4,769.24 | 4,769.24 | 2.30% | 3,277 |
| Oct 24, 2025 | 4,431.95 | 4,671.00 | 4,431.95 | 4,662.11 | 4,662.11 | 7.79% | 7,771 |
| Oct 23, 2025 | 4,242.36 | 4,339.99 | 4,242.36 | 4,325.00 | 4,325.00 | 2.10% | 1,057 |
| Oct 22, 2025 | 4,366.00 | 4,402.44 | 4,152.02 | 4,236.00 | 4,236.00 | -3.78% | 5,473 |
| Oct 21, 2025 | 4,452.15 | 4,452.15 | 4,312.01 | 4,402.44 | 4,402.44 | -1.09% | 5,943 |
| Oct 20, 2025 | 4,309.01 | 4,468.99 | 4,309.00 | 4,450.93 | 4,450.93 | 3.29% | 3,447 |
| Oct 17, 2025 | 4,305.00 | 4,336.00 | 4,230.00 | 4,308.99 | 4,308.99 | -0.31% | 2,541 |
| Oct 16, 2025 | 4,387.46 | 4,420.00 | 4,315.00 | 4,322.25 | 4,322.25 | -1.48% | 3,207 |
| Oct 15, 2025 | 4,149.98 | 4,415.00 | 4,113.00 | 4,387.02 | 4,387.02 | 8.42% | 50,442 |
| Oct 14, 2025 | 4,035.00 | 4,159.98 | 4,000.01 | 4,046.14 | 4,046.14 | 1.38% | 5,187 |
| Oct 13, 2025 | 4,000.00 | 4,141.99 | 3,970.00 | 3,990.93 | 3,990.93 | -0.52% | 8,584 |
| Oct 10, 2025 | 4,270.00 | 4,275.00 | 3,967.95 | 4,011.75 | 4,011.75 | -5.99% | 12,230 |
| Oct 9, 2025 | 4,340.00 | 4,385.01 | 4,225.25 | 4,267.51 | 4,267.51 | -0.73% | 13,754 |
| Oct 8, 2025 | 3,891.50 | 4,318.00 | 3,886.00 | 4,298.81 | 4,298.81 | 9.99% | 19,710 |
| Oct 7, 2025 | 3,872.00 | 4,011.99 | 3,848.13 | 3,908.51 | 3,908.51 | 4.24% | 7,845 |
| Oct 6, 2025 | 4,063.00 | 4,063.00 | 3,726.26 | 3,749.47 | 3,749.47 | 23.77% | 76,492 |
| Oct 3, 2025 | 3,135.00 | 3,150.00 | 3,010.00 | 3,029.44 | 3,029.44 | -3.40% | 2,285 |
| Oct 2, 2025 | 3,100.00 | 3,155.00 | 3,086.00 | 3,136.00 | 3,136.00 | 4.38% | 13,419 |
| Oct 1, 2025 | 2,950.37 | 3,017.99 | 2,950.37 | 3,004.32 | 3,004.32 | 1.50% | 4,202 |
| Sep 30, 2025 | 2,940.00 | 2,969.00 | 2,925.00 | 2,960.00 | 2,960.00 | -0.26% | 4,495 |
| Sep 29, 2025 | 2,944.64 | 3,001.00 | 2,944.64 | 2,967.58 | 2,967.58 | 1.53% | 7,342 |
| Sep 26, 2025 | 2,951.15 | 2,959.86 | 2,880.01 | 2,922.94 | 2,922.94 | -2.12% | 3,292 |