AMC Entertainment Holdings, Inc. (BMV:AMC)
Mexico
· Delayed Price · Currency is MXN 20.93
+0.06 (0.29%)
Last updated: Mar 6, 2026, 11:42 AM CST
BMV:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.20 | 21.20 | 20.83 | 20.83 | - | -0.19% | 4,353 |
| Mar 5, 2026 | 20.54 | 21.75 | 20.54 | 20.87 | 20.87 | -0.10% | 6,047 |
| Mar 4, 2026 | 20.20 | 20.91 | 20.00 | 20.89 | 20.89 | 4.61% | 1,705 |
| Mar 3, 2026 | 19.67 | 20.44 | 19.67 | 19.97 | 19.97 | 0.20% | 2,472 |
| Mar 2, 2026 | 19.78 | 20.15 | 19.50 | 19.93 | 19.93 | -0.15% | 5,806 |
| Feb 27, 2026 | 19.77 | 20.28 | 19.77 | 19.96 | 19.96 | 0.10% | 955 |
| Feb 26, 2026 | 20.28 | 20.50 | 19.80 | 19.94 | 19.94 | -1.63% | 1,050 |
| Feb 25, 2026 | 20.59 | 20.69 | 20.10 | 20.27 | 20.27 | -0.73% | 942 |
| Feb 24, 2026 | 20.60 | 20.66 | 20.28 | 20.42 | 20.42 | -0.63% | 37,385 |
| Feb 23, 2026 | 20.20 | 20.59 | 20.20 | 20.55 | 20.55 | -1.82% | 5,854 |
| Feb 20, 2026 | 21.20 | 21.50 | 20.71 | 20.93 | 20.93 | -0.33% | 1,210 |
| Feb 19, 2026 | 21.55 | 21.87 | 21.00 | 21.00 | 21.00 | -4.55% | 6,248 |
| Feb 18, 2026 | 21.36 | 22.00 | 21.25 | 22.00 | 22.00 | 3.00% | 265 |
| Feb 17, 2026 | 22.27 | 22.27 | 21.25 | 21.36 | 21.36 | -5.78% | 476 |
| Feb 16, 2026 | 21.30 | 23.00 | 21.30 | 22.67 | 22.67 | 5.25% | 127 |
| Feb 13, 2026 | 21.00 | 22.53 | 21.00 | 21.54 | 21.54 | 0.42% | 811 |
| Feb 12, 2026 | 22.44 | 22.44 | 21.45 | 21.45 | 21.45 | -4.20% | 949 |
| Feb 11, 2026 | 23.00 | 23.11 | 21.87 | 22.39 | 22.39 | -4.15% | 754 |
| Feb 10, 2026 | 23.00 | 24.03 | 23.00 | 23.36 | 23.36 | 0.26% | 32,872 |
| Feb 9, 2026 | 25.47 | 25.70 | 23.30 | 23.30 | 23.30 | -8.63% | 3,076 |
| Feb 6, 2026 | 25.68 | 25.86 | 25.50 | 25.50 | 25.50 | 3.03% | 170 |
| Feb 5, 2026 | 25.54 | 25.66 | 24.71 | 24.75 | 24.75 | -4.81% | 11,130 |
| Feb 4, 2026 | 24.00 | 26.27 | 23.90 | 26.00 | 26.00 | 10.92% | 13,864 |
| Feb 3, 2026 | 24.21 | 24.76 | 23.44 | 23.44 | 23.44 | -1.97% | 10,869 |
| Jan 30, 2026 | 23.75 | 24.72 | 23.75 | 23.91 | 23.91 | 1.49% | 800 |
| Jan 29, 2026 | 24.35 | 25.47 | 23.50 | 23.56 | 23.56 | -5.00% | 1,093 |
| Jan 28, 2026 | 25.11 | 25.32 | 24.75 | 24.80 | 24.80 | -0.88% | 7,384 |
| Jan 27, 2026 | 26.00 | 26.00 | 25.00 | 25.02 | 25.02 | -4.10% | 2,773 |
| Jan 26, 2026 | 26.74 | 26.85 | 25.99 | 26.09 | 26.09 | -3.05% | 856 |
| Jan 23, 2026 | 28.78 | 28.92 | 26.91 | 26.91 | 26.91 | -8.59% | 1,946 |
| Jan 22, 2026 | 27.95 | 29.45 | 27.95 | 29.44 | 29.44 | 3.30% | 457 |
| Jan 21, 2026 | 28.56 | 29.22 | 27.75 | 28.50 | 28.50 | 2.70% | 586 |
| Jan 20, 2026 | 28.00 | 28.34 | 27.75 | 27.75 | 27.75 | -2.63% | 310 |
| Jan 19, 2026 | 28.61 | 28.61 | 28.50 | 28.50 | 28.50 | -0.14% | 93 |
| Jan 16, 2026 | 28.50 | 29.45 | 28.50 | 28.54 | 28.54 | -0.21% | 691 |
| Jan 15, 2026 | 27.84 | 29.79 | 27.80 | 28.60 | 28.60 | 2.44% | 11,334 |
| Jan 14, 2026 | 29.00 | 29.00 | 27.92 | 27.92 | 27.92 | -4.97% | 2,468 |
| Jan 13, 2026 | 29.90 | 29.98 | 29.00 | 29.38 | 29.38 | -6.91% | 1,658 |
| Jan 12, 2026 | 28.51 | 31.80 | 28.51 | 31.56 | 31.56 | 6.77% | 9,147 |
| Jan 9, 2026 | 26.88 | 30.00 | 26.31 | 29.56 | 29.56 | 11.72% | 10,851 |
| Jan 8, 2026 | 27.09 | 27.30 | 26.29 | 26.46 | 26.46 | -3.78% | 4,252 |
| Jan 7, 2026 | 27.70 | 27.70 | 27.20 | 27.50 | 27.50 | -2.20% | 9,284 |
| Jan 6, 2026 | 28.15 | 28.85 | 27.70 | 28.12 | 28.12 | 0.25% | 730 |
| Jan 5, 2026 | 28.93 | 29.22 | 27.92 | 28.05 | 28.05 | -3.24% | 2,132 |
| Jan 2, 2026 | 27.65 | 28.99 | 27.12 | 28.99 | 28.99 | 3.28% | 1,010 |
| Dec 31, 2025 | 28.40 | 28.62 | 28.00 | 28.07 | 28.07 | -3.21% | 949 |
| Dec 30, 2025 | 29.16 | 29.44 | 29.00 | 29.00 | 29.00 | -1.19% | 789 |
| Dec 29, 2025 | 31.00 | 31.00 | 29.26 | 29.35 | 29.35 | -6.85% | 711 |
| Dec 26, 2025 | 29.90 | 31.51 | 29.00 | 31.51 | 31.51 | 4.65% | 3,341 |
| Dec 24, 2025 | 29.60 | 30.11 | 29.60 | 30.11 | 30.11 | 1.72% | 465 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.60 | 29.60 | 29.60 | -6.62% | 1,403 |
| Dec 22, 2025 | 31.80 | 31.80 | 30.84 | 31.70 | 31.70 | -0.41% | 927 |
| Dec 19, 2025 | 32.32 | 32.82 | 31.80 | 31.83 | 31.83 | -1.52% | 3,816 |
| Dec 18, 2025 | 33.40 | 33.40 | 32.25 | 32.32 | 32.32 | -2.06% | 1,388 |
| Dec 17, 2025 | 34.53 | 34.90 | 33.00 | 33.00 | 33.00 | -5.61% | 13,403 |
| Dec 16, 2025 | 35.62 | 35.62 | 34.71 | 34.96 | 34.96 | -1.77% | 7,324 |
| Dec 15, 2025 | 38.00 | 38.00 | 35.55 | 35.59 | 35.59 | -9.58% | 6,306 |
| Dec 11, 2025 | 40.23 | 40.23 | 39.00 | 39.36 | 39.36 | -3.22% | 1,741 |
| Dec 10, 2025 | 41.27 | 41.79 | 40.40 | 40.67 | 40.67 | -1.41% | 657 |
| Dec 9, 2025 | 41.99 | 41.99 | 41.00 | 41.25 | 41.25 | -1.76% | 2,754 |
| Dec 8, 2025 | 39.50 | 42.11 | 39.50 | 41.99 | 41.99 | 1.30% | 1,518 |
| Dec 5, 2025 | 42.00 | 42.00 | 41.15 | 41.45 | 41.45 | -1.57% | 904 |
| 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 |