Skip to main content
logo
Airbnb, Inc. (BMV:ABNB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,078.01
-21.99 (-1.05%)
At close: Feb 9, 2026

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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