Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,448.00
0.00 (0.00%)
At close: Dec 31, 2025

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,450.002,450.002,448.002,448.002,448.00-0.16%26
Dec 26, 20252,452.002,452.002,452.002,452.002,452.00-2,957
Dec 24, 20252,455.002,455.002,450.002,452.002,452.00-0.30%34
Dec 22, 20252,470.002,480.002,452.002,459.452,459.450.55%145
Dec 19, 20252,420.002,462.002,420.002,446.002,446.001.49%210
Dec 18, 20252,410.002,410.002,410.002,410.002,410.00-0.62%34
Dec 17, 20252,400.002,458.002,400.002,425.002,425.002.45%312
Dec 16, 20252,362.502,377.002,350.002,367.002,367.00-0.29%247
Dec 15, 20252,299.992,374.002,299.992,374.002,374.003.22%235
Dec 11, 20252,320.002,320.002,299.992,299.992,299.991.01%326
Dec 9, 20252,277.002,277.002,277.002,277.002,277.001.97%2,108
Dec 8, 20252,240.002,240.002,217.582,233.002,233.00-0.63%252
Dec 5, 20252,247.262,247.262,247.262,247.262,247.262.24%195
Dec 4, 20252,198.002,198.002,198.002,198.002,198.000.69%12
Dec 3, 20252,189.202,189.202,183.002,183.002,183.000.05%1,256
Dec 2, 20252,191.002,191.882,179.792,182.002,182.000.60%492
Dec 1, 20252,169.002,169.002,169.002,169.002,169.000.42%9
Nov 27, 20252,159.992,159.992,159.992,159.992,159.990.93%33
Nov 26, 20252,158.102,159.002,140.002,140.002,140.001.66%1,336
Nov 24, 20252,105.002,105.002,105.002,105.002,105.00-0.40%34
Nov 21, 20252,113.452,113.452,113.452,113.452,113.453.60%743
Nov 20, 20252,070.002,070.002,040.002,040.002,040.00-2.86%805
Nov 19, 20252,098.012,100.002,098.012,100.002,100.00-1.06%38
Nov 18, 20252,175.772,175.772,120.002,122.502,122.50-4.00%82
Nov 14, 20252,210.002,211.002,210.002,211.002,211.00-0.85%26
Nov 12, 20252,230.002,230.002,230.002,230.002,230.00-0.89%22
Nov 11, 20252,260.002,260.002,250.002,250.002,250.002.04%33
Nov 10, 20252,195.502,220.002,195.502,205.002,205.00-1.32%46
Nov 7, 20252,250.002,250.002,180.002,234.502,234.50-0.69%309
Nov 6, 20252,250.002,250.002,216.012,250.002,250.00-2.17%123
Nov 5, 20252,290.002,300.002,290.002,300.002,300.000.44%27
Nov 4, 20252,294.002,295.002,270.002,290.002,290.00-1.46%379
Nov 3, 20252,307.002,330.002,307.002,324.002,324.001.87%249
Oct 31, 20252,283.002,283.002,281.412,281.412,281.41-2.59%4,352
Oct 30, 20252,341.702,342.002,341.702,342.002,342.000.86%849
Oct 29, 20252,322.002,322.002,322.002,322.002,322.00-1.69%73
Oct 28, 20252,374.202,380.002,362.002,362.002,362.00-0.38%1,109
Oct 27, 20252,350.002,371.002,350.002,371.002,371.00-50
Oct 24, 20252,360.002,371.002,360.002,371.002,371.000.55%84
Oct 23, 20252,349.992,358.002,349.992,358.002,358.000.04%1,254
Oct 22, 20252,361.372,361.372,357.002,357.002,357.00-0.97%26
Oct 21, 20252,349.112,380.002,349.112,380.002,380.001.58%62
Oct 20, 20252,345.002,360.002,342.002,343.012,343.010.89%241
Oct 17, 20252,270.002,323.002,270.002,322.312,322.312.98%583
Oct 16, 20252,310.002,310.002,255.002,255.002,255.00-0.98%229
Oct 15, 20252,315.732,315.732,277.232,277.232,277.23-0.90%1,374
Oct 14, 20252,274.532,300.002,235.212,298.002,298.005.17%1,550
Oct 13, 20252,185.002,185.002,185.002,185.002,185.000.14%246
Oct 10, 20252,209.992,209.992,162.102,182.002,182.00-1.18%2,568
Oct 9, 20252,206.002,208.002,206.002,208.002,208.000.09%117