BMV · AMBAN · stock

Ambarella, Inc. (AMBAN) stock price history

Every BMV trading session of Ambarella, Inc. from May 4, 2018 to Sep 25, 2026: 2,113 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AMBAN data, free keyYear by year table

AMBAN adjusted close, 2018 to 2026

AMBANAmbarella, Inc.
MX$1,190-8.1% over one year
2020202220242026
MX$4,515
All time high, 2021
MX$1,565
52 week high, MX$910.00 low
2,113
Daily sessions since 2018

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

AMBAN key facts

  • Ambarella, Inc. (AMBAN) closed at MX$1,190 on Sep 25, 2026 on BMV.
  • AMBAN's all time high close is MX$4,515, set on Dec 7, 2021; its all time low close is MX$717.00 on May 28, 2019.
  • AMBAN's 52 week range is MX$910.00 to MX$1,565.
  • AMBAN returned -8.1% over the year to Sep 25, 2026 and -62.3% over five years.
  • Since May 4, 2018 AMBAN returned +27%, +2.9% a year compounded.
  • AMBAN's deepest drawdown was -79.8% from Dec 15, 2021 to Mar 27, 2026.
  • DataCedar holds 2,113 daily sessions of AMBAN history from May 4, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

AMBAN price chart, 2018 to 2026

AMBAN adjusted close, May 4, 2018 to Sep 25, 2026MX$717.00MX$1,983MX$3,249MX$4,515201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

AMBAN returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+17.1%
3 months+6.1%
6 months+23.7%
Year to date-7.8%
1 year-8.1%
3 years+16.8%
5 years-62.3%
10 yearsn/a
Since May 4, 2018+27.3%
Compound annual growth, 8.4 years+2.9%

AMBAN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,515 on Dec 7, 2021
All time low close
MX$717.00 on May 28, 2019
52 week high
MX$1,565 on May 28, 2026
52 week low
MX$910.00 on Mar 27, 2026
Deepest drawdown
-79.8% from Dec 15, 2021 to Mar 27, 2026, not yet recovered
Best single session
+50.1% on Dec 15, 2020
Worst single session
-38.5% on Nov 9, 2022
Volatility, 1 year annualised
58.8%
Sessions closing higher, 1 year
5%
Best calendar year
2020, +111%
Worst calendar year
2022, -63%

AMBAN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 4, 2018; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,290MX$1,565MX$910.00MX$1,190-7.8%4.8K184
2025MX$1,430MX$1,557MX$1,290MX$1,290-9.8%1.9K251
2024MX$1,019MX$1,430MX$997.00MX$1,430+40.3%351251
2023MX$1,395MX$1,674MX$1,019MX$1,019-27.0%8.7K251
2022MX$3,790MX$3,790MX$998.80MX$1,395-63.2%9.5K252
2021MX$1,835MX$4,684MX$1,835MX$3,790+106.5%20.1K253
2020MX$870.50MX$1,835MX$870.50MX$1,835+110.8%21.6K252
2019MX$779.95MX$953.00MX$717.00MX$870.50+11.6%20.3K251
2018MX$934.85MX$999.00MX$721.00MX$779.95n/a3.5K168

AMBAN monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,190+17.1%
August 2026MX$1,0160.0%
July 2026MX$1,016-33.1%
June 2026MX$1,520-2.9%
May 2026MX$1,565+36.1%
April 2026MX$1,150+26.4%
March 2026MX$910.00-25.8%
February 2026MX$1,227+3.3%
January 2026MX$1,188-7.9%
December 2025MX$1,290-7.9%
November 2025MX$1,400+8.1%
October 2025MX$1,2950.0%

About the AMBAN data

Daily bars. 2,113 sessions from May 4, 2018 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AMBAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ALT1 Altimmune, Inc.
  • ALTERNAB Alterna Asesoría Internacional, S.A.B. de C.V.
  • ALVN Allianz SE
  • AMAT Applied Materials, Inc.
  • AMC AMC Entertainment Holdings, Inc.
  • AMD Advanced Micro Devices, Inc.
  • AME AMETEK, Inc.
  • AMGN Amgen Inc.

Common questions

AMBAN share price history

Start with any symbol.

Start free