AMC Entertainment Holdings, Inc. (BMV:AMC)
Mexico
· Delayed Price · Currency is MXN 42.05
+0.01 (0.02%)
Last updated: Dec 4, 2025, 8:30 AM CST
BMV:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.90 | 42.31 | 41.50 | 42.11 | 42.11 | 0.26% | 890 |
| Dec 3, 2025 | 42.27 | 42.27 | 41.27 | 42.00 | 42.00 | -0.26% | 9,398 |
| Dec 2, 2025 | 42.43 | 42.99 | 42.11 | 42.11 | 42.11 | -2.84% | 6,885 |
| Dec 1, 2025 | 43.41 | 43.74 | 43.08 | 43.34 | 43.34 | -2.58% | 1,235 |
| Nov 28, 2025 | 43.00 | 45.00 | 42.69 | 44.49 | 44.49 | 5.95% | 9,015 |
| Nov 27, 2025 | 42.00 | 42.00 | 41.99 | 41.99 | 41.99 | 1.77% | 48 |
| Nov 26, 2025 | 41.47 | 41.47 | 41.26 | 41.26 | 41.26 | -1.06% | 54 |
| Nov 25, 2025 | 40.90 | 42.64 | 40.30 | 41.70 | 41.70 | 2.89% | 680 |
| Nov 24, 2025 | 40.48 | 41.16 | 40.45 | 40.53 | 40.53 | 0.45% | 258 |
| Nov 21, 2025 | 40.00 | 40.40 | 38.69 | 40.35 | 40.35 | 0.82% | 1,624 |
| Nov 20, 2025 | 39.00 | 40.23 | 39.00 | 40.02 | 40.02 | 1.78% | 275 |
| Nov 19, 2025 | 40.30 | 40.30 | 39.32 | 39.32 | 39.32 | -2.91% | 650 |
| Nov 18, 2025 | 42.00 | 42.00 | 39.32 | 40.50 | 40.50 | -3.55% | 1,915 |
| Nov 14, 2025 | 42.30 | 42.32 | 41.79 | 41.99 | 41.99 | -2.53% | 822 |
| Nov 13, 2025 | 45.25 | 45.25 | 43.00 | 43.08 | 43.08 | -4.27% | 8,970 |
| Nov 12, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | 1.10% | 3,221 |
| Nov 11, 2025 | 45.00 | 45.40 | 44.41 | 44.51 | 44.51 | -1.11% | 409 |
| Nov 10, 2025 | 45.00 | 45.55 | 44.00 | 45.01 | 45.01 | 0.18% | 16,416 |
| Nov 7, 2025 | 46.00 | 46.18 | 44.50 | 44.93 | 44.93 | -6.18% | 2,773 |
| Nov 6, 2025 | 46.25 | 48.66 | 45.63 | 47.89 | 47.89 | 1.79% | 18,395 |
| Nov 5, 2025 | 47.21 | 47.33 | 46.76 | 47.05 | 47.05 | -0.84% | 2,718 |
| Nov 4, 2025 | 47.92 | 48.16 | 47.30 | 47.45 | 47.45 | 0.32% | 811 |
| Nov 3, 2025 | 47.25 | 47.80 | 47.00 | 47.30 | 47.30 | -2.05% | 2,914 |
| Oct 31, 2025 | 47.92 | 48.29 | 46.51 | 48.29 | 48.29 | 2.74% | 1,457 |
| Oct 30, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.86% | 16,220 |
| Oct 29, 2025 | 49.50 | 49.83 | 49.40 | 49.40 | 49.40 | -1.20% | 2,411 |
| Oct 28, 2025 | 50.00 | 50.50 | 49.70 | 50.00 | 50.00 | 0.81% | 2,218 |
| Oct 27, 2025 | 50.00 | 50.35 | 49.50 | 49.60 | 49.60 | 0.16% | 979 |
| Oct 24, 2025 | 50.15 | 50.41 | 49.50 | 49.52 | 49.52 | -1.45% | 1,613 |
| Oct 23, 2025 | 50.87 | 51.32 | 50.25 | 50.25 | 50.25 | -1.28% | 635 |
| Oct 22, 2025 | 52.00 | 52.00 | 50.08 | 50.90 | 50.90 | -3.96% | 36,812 |
| Oct 21, 2025 | 52.00 | 53.00 | 51.71 | 53.00 | 53.00 | 3.27% | 1,105 |
| Oct 20, 2025 | 50.50 | 51.32 | 50.50 | 51.32 | 51.32 | 0.92% | 3,046 |
| Oct 17, 2025 | 50.88 | 51.57 | 50.09 | 50.85 | 50.85 | -0.31% | 2,627 |
| Oct 16, 2025 | 52.00 | 53.00 | 50.93 | 51.01 | 51.01 | -2.84% | 4,085 |
| Oct 15, 2025 | 53.72 | 53.72 | 52.50 | 52.50 | 52.50 | -0.57% | 552 |
| Oct 14, 2025 | 52.50 | 52.90 | 52.50 | 52.80 | 52.80 | -0.19% | 1,445 |
| Oct 13, 2025 | 54.00 | 54.79 | 52.90 | 52.90 | 52.90 | -4.29% | 803 |
| Oct 10, 2025 | 53.70 | 55.27 | 53.31 | 55.27 | 55.27 | 3.68% | 24,985 |
| Oct 9, 2025 | 52.52 | 53.31 | 51.71 | 53.31 | 53.31 | 0.78% | 1,353 |
| Oct 8, 2025 | 51.71 | 52.90 | 51.70 | 52.90 | 52.90 | 1.73% | 2,531 |
| Oct 7, 2025 | 52.95 | 53.57 | 52.00 | 52.00 | 52.00 | -3.20% | 4,838 |
| Oct 6, 2025 | 54.54 | 54.81 | 53.72 | 53.72 | 53.72 | -5.17% | 27,843 |
| Oct 3, 2025 | 57.00 | 57.96 | 56.00 | 56.65 | 56.65 | -1.24% | 9,844 |
| Oct 2, 2025 | 54.96 | 57.96 | 54.50 | 57.36 | 57.36 | 3.84% | 8,555 |
| Oct 1, 2025 | 54.10 | 55.50 | 53.72 | 55.24 | 55.24 | 3.25% | 2,240 |
| Sep 30, 2025 | 54.13 | 54.96 | 52.90 | 53.50 | 53.50 | -1.18% | 2,025 |
| Sep 29, 2025 | 53.50 | 56.00 | 53.50 | 54.14 | 54.14 | 2.67% | 1,765 |
| Sep 26, 2025 | 52.30 | 53.00 | 52.00 | 52.73 | 52.73 | 0.36% | 1,140 |
| Sep 25, 2025 | 52.90 | 52.90 | 52.10 | 52.54 | 52.54 | -2.70% | 1,126 |
| Sep 24, 2025 | 53.50 | 54.00 | 53.31 | 54.00 | 54.00 | 0.52% | 144 |
| Sep 23, 2025 | 54.96 | 54.96 | 53.72 | 53.72 | 53.72 | -4.04% | 105 |
| Sep 22, 2025 | 54.80 | 57.19 | 54.50 | 55.98 | 55.98 | 1.10% | 16,522 |
| Sep 19, 2025 | 51.74 | 56.30 | 51.74 | 55.37 | 55.37 | 6.48% | 10,610 |
| Sep 18, 2025 | 52.00 | 52.00 | 51.74 | 52.00 | 52.00 | 0.58% | 280 |
| Sep 17, 2025 | 52.50 | 52.50 | 51.60 | 51.70 | 51.70 | -2.91% | 4,773 |
| Sep 15, 2025 | 51.84 | 53.54 | 51.60 | 53.25 | 53.25 | 3.20% | 615 |
| Sep 12, 2025 | 51.62 | 52.48 | 51.60 | 51.60 | 51.60 | 0.96% | 3,821 |
| Sep 11, 2025 | 52.10 | 52.76 | 51.11 | 51.11 | 51.11 | 0.02% | 2,083 |
| Sep 10, 2025 | 53.00 | 53.00 | 51.10 | 51.10 | 51.10 | -2.65% | 4,337 |
| Sep 9, 2025 | 52.50 | 52.76 | 52.10 | 52.49 | 52.49 | 0.50% | 2,076 |
| Sep 8, 2025 | 51.62 | 52.50 | 50.54 | 52.23 | 52.23 | 1.77% | 915 |
| Sep 5, 2025 | 50.28 | 51.50 | 50.28 | 51.32 | 51.32 | 2.03% | 357 |
| Sep 4, 2025 | 50.85 | 51.50 | 50.28 | 50.30 | 50.30 | -0.04% | 2,617 |
| Sep 3, 2025 | 51.46 | 51.46 | 50.32 | 50.32 | 50.32 | -2.20% | 1,234 |
| Sep 2, 2025 | 52.70 | 52.70 | 51.32 | 51.45 | 51.45 | -2.92% | 2,909 |
| Sep 1, 2025 | 52.61 | 53.55 | 52.61 | 53.00 | 53.00 | 0.38% | 100 |
| Aug 29, 2025 | 53.50 | 53.50 | 52.80 | 52.80 | 52.80 | - | 3,387 |
| Aug 28, 2025 | 54.12 | 54.12 | 52.80 | 52.80 | 52.80 | -0.77% | 231 |
| Aug 27, 2025 | 53.73 | 53.73 | 53.21 | 53.21 | 53.21 | -0.39% | 2,008 |
| Aug 26, 2025 | 53.72 | 53.75 | 53.30 | 53.42 | 53.42 | -0.95% | 865 |
| Aug 25, 2025 | 55.00 | 55.38 | 53.93 | 53.93 | 53.93 | -1.87% | 2,648 |
| Aug 22, 2025 | 53.40 | 54.96 | 53.40 | 54.96 | 54.96 | 2.40% | 1,768 |
| Aug 21, 2025 | 53.50 | 53.67 | 52.84 | 53.67 | 53.67 | 0.51% | 781 |
| Aug 20, 2025 | 52.90 | 53.40 | 52.68 | 53.40 | 53.40 | -1.84% | 130 |
| Aug 19, 2025 | 55.31 | 55.38 | 54.13 | 54.40 | 54.40 | -1.86% | 671 |
| Aug 18, 2025 | 55.90 | 57.00 | 55.00 | 55.43 | 55.43 | -1.19% | 914 |
| Aug 15, 2025 | 56.71 | 56.71 | 56.00 | 56.10 | 56.10 | -1.06% | 139 |
| Aug 14, 2025 | 57.49 | 57.52 | 56.50 | 56.70 | 56.70 | -0.53% | 535 |
| Aug 13, 2025 | 57.10 | 57.10 | 56.60 | 57.00 | 57.00 | -0.16% | 356 |
| Aug 12, 2025 | 56.50 | 59.00 | 55.00 | 57.09 | 57.09 | 0.69% | 115 |
| Aug 11, 2025 | 58.02 | 60.00 | 56.21 | 56.70 | 56.70 | 3.64% | 88,974 |
| Aug 8, 2025 | 52.73 | 54.78 | 52.72 | 54.71 | 54.71 | 4.61% | 616 |
| Aug 7, 2025 | 53.01 | 53.01 | 52.02 | 52.30 | 52.30 | 0.35% | 416 |
| Aug 6, 2025 | 53.70 | 53.70 | 51.88 | 52.12 | 52.12 | -3.12% | 3,056 |
| Aug 5, 2025 | 54.20 | 54.50 | 53.54 | 53.80 | 53.80 | -1.54% | 5,182 |
| Aug 4, 2025 | 54.00 | 54.90 | 53.96 | 54.64 | 54.64 | 0.40% | 166 |
| Aug 1, 2025 | 55.00 | 55.27 | 54.00 | 54.42 | 54.42 | -1.95% | 2,130 |
| Jul 31, 2025 | 55.00 | 56.90 | 55.00 | 55.50 | 55.50 | 0.22% | 3,699 |
| Jul 30, 2025 | 56.00 | 56.00 | 55.38 | 55.38 | 55.38 | -1.23% | 124 |
| Jul 29, 2025 | 58.41 | 58.41 | 55.80 | 56.07 | 56.07 | -4.40% | 6,953 |
| Jul 28, 2025 | 60.61 | 60.61 | 58.65 | 58.65 | 58.65 | -2.59% | 13,810 |
| Jul 25, 2025 | 62.40 | 62.40 | 60.00 | 60.21 | 60.21 | -3.28% | 2,449 |
| Jul 24, 2025 | 62.50 | 63.02 | 62.25 | 62.25 | 62.25 | -3.49% | 11,126 |
| Jul 23, 2025 | 65.00 | 66.99 | 63.45 | 64.50 | 64.50 | -1.23% | 15,177 |
| Jul 22, 2025 | 64.46 | 65.47 | 63.99 | 65.30 | 65.30 | 1.27% | 8,405 |
| Jul 21, 2025 | 65.93 | 66.00 | 63.67 | 64.48 | 64.48 | -1.81% | 13,494 |
| Jul 18, 2025 | 64.98 | 66.61 | 64.98 | 65.67 | 65.67 | -0.67% | 3,001 |
| Jul 17, 2025 | 60.50 | 66.11 | 60.50 | 66.11 | 66.11 | 9.54% | 8,127 |
| Jul 16, 2025 | 58.70 | 60.35 | 58.42 | 60.35 | 60.35 | 1.53% | 2,570 |