Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,299.00
-24.00 (-1.03%)
At close: Mar 2, 2026

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,299.002,323.002,299.002,323.002,323.00-50
Feb 27, 20262,351.002,351.002,310.002,323.002,323.00-1.09%82
Feb 26, 20262,240.212,362.002,240.212,348.552,348.553.64%113
Feb 25, 20262,165.002,266.002,165.002,266.002,266.005.10%44
Feb 24, 20262,159.002,160.002,156.002,156.002,156.002.67%167
Feb 23, 20262,100.002,100.002,100.002,100.002,100.00-2.78%23
Feb 20, 20262,160.002,160.002,160.002,160.002,160.000.93%19
Feb 19, 20262,180.002,180.002,140.002,140.002,140.00-1.38%28
Feb 17, 20262,170.002,170.002,170.002,170.002,170.002.36%37
Feb 13, 20262,110.242,120.002,110.242,120.002,120.006.11%60
Feb 12, 20262,014.962,020.001,998.001,998.001,998.00-2.06%1,395
Feb 11, 20262,080.002,080.002,040.002,040.002,040.00-1.31%77
Feb 10, 20262,075.002,077.312,067.002,067.002,067.00-0.53%820
Feb 9, 20262,078.002,078.012,078.002,078.012,078.01-1.05%25
Feb 6, 20262,121.002,121.002,100.002,100.002,100.00-2.79%29
Feb 4, 20262,160.192,160.192,160.192,160.192,160.193.00%51
Feb 3, 20262,100.002,100.002,090.002,097.332,097.33-6.58%99
Jan 30, 20262,245.002,245.002,245.002,245.002,245.00-8
Jan 29, 20262,250.002,250.002,245.002,245.002,245.00-5.03%68
Jan 22, 20262,364.002,364.002,364.002,364.002,364.002.74%47
Jan 21, 20262,301.002,301.002,301.002,301.002,301.00-7
Jan 20, 20262,304.002,304.002,301.002,301.002,301.00-0.14%61
Jan 16, 20262,350.002,350.002,304.202,304.202,304.20-1.95%21
Jan 15, 20262,350.012,350.012,350.012,350.012,350.010.09%17
Jan 14, 20262,399.992,400.002,330.002,347.902,347.90-5.27%57
Jan 13, 20262,420.002,478.402,420.002,478.402,478.40-1.02%59
Jan 12, 20262,504.002,504.002,504.002,504.002,504.00-1.46%16
Jan 9, 20262,541.002,541.002,541.002,541.002,541.002.05%49
Jan 8, 20262,469.002,490.002,469.002,490.002,490.000.97%66
Jan 7, 20262,481.242,504.072,466.002,466.002,466.00-0.56%45
Jan 6, 20262,460.002,480.002,460.002,480.002,480.001.22%55
Jan 5, 20262,450.002,450.002,450.002,450.002,450.003.38%101
Jan 2, 20262,370.002,370.002,370.002,370.002,370.00-3.19%24
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