Duolingo, Inc. (BMV:DUOL)
Mexico · Delayed Price · Currency is MXN 1,768.00
-77.00 (-4.17%)
At close: Mar 20, 2026
BMV:DUOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,762.00 | 1,768.00 | 1,762.00 | 1,768.00 | 1,768.00 | -4.17% | 29 |
| Mar 19, 2026 | 1,800.20 | 1,845.00 | 1,800.20 | 1,845.00 | 1,845.00 | 3.66% | 14 |
| Mar 18, 2026 | 1,845.00 | 1,845.00 | 1,779.80 | 1,779.80 | 1,779.80 | -6.57% | 1,146 |
| Mar 17, 2026 | 1,901.90 | 1,905.00 | 1,890.00 | 1,905.00 | 1,905.00 | 8.24% | 318 |
| Mar 13, 2026 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | 4.08% | 111 |
| Mar 12, 2026 | 1,720.00 | 1,720.00 | 1,685.00 | 1,691.00 | 1,691.00 | -0.53% | 3,148 |
| Mar 11, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 411 |
| Mar 10, 2026 | 1,690.00 | 1,690.00 | 1,686.00 | 1,690.00 | 1,690.00 | -6.11% | 74 |
| Mar 9, 2026 | 1,779.46 | 1,800.00 | 1,760.05 | 1,800.00 | 1,800.00 | -0.22% | 89 |
| Mar 6, 2026 | 1,788.00 | 1,804.00 | 1,770.00 | 1,804.00 | 1,804.00 | -0.92% | 591 |
| Mar 5, 2026 | 1,770.00 | 1,820.67 | 1,770.00 | 1,820.67 | 1,820.67 | 7.64% | 351 |
| Mar 4, 2026 | 1,736.00 | 1,760.00 | 1,691.00 | 1,691.50 | 1,691.50 | -5.82% | 186 |
| Mar 3, 2026 | 1,797.60 | 1,797.60 | 1,720.00 | 1,796.00 | 1,796.00 | 3.52% | 302 |
| Mar 2, 2026 | 1,647.60 | 1,735.00 | 1,647.60 | 1,735.00 | 1,735.00 | 2.06% | 1,320 |
| Feb 27, 2026 | 1,900.00 | 1,900.00 | 1,617.51 | 1,700.00 | 1,700.00 | -15.91% | 846 |
| Feb 26, 2026 | 1,935.25 | 2,050.00 | 1,935.25 | 2,021.67 | 2,021.67 | 6.12% | 1,417 |
| Feb 25, 2026 | 1,904.00 | 1,905.00 | 1,904.00 | 1,905.00 | 1,905.00 | 3.08% | 498 |
| Feb 24, 2026 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 17 |
| Feb 23, 2026 | 1,879.66 | 1,879.66 | 1,818.00 | 1,848.00 | 1,848.00 | -4.69% | 423 |
| Feb 20, 2026 | 1,930.00 | 1,939.00 | 1,920.00 | 1,939.00 | 1,939.00 | 0.62% | 48 |
| Feb 19, 2026 | 1,920.00 | 1,927.55 | 1,920.00 | 1,927.11 | 1,927.11 | -0.15% | 280 |
| Feb 18, 2026 | 1,890.00 | 1,964.00 | 1,890.00 | 1,930.00 | 1,930.00 | -0.62% | 54 |
| Feb 17, 2026 | 1,950.00 | 1,950.00 | 1,880.00 | 1,942.00 | 1,942.00 | 1.15% | 58 |
| Feb 13, 2026 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 85 |
| Feb 12, 2026 | 1,910.00 | 1,930.00 | 1,872.00 | 1,930.00 | 1,930.00 | 3.65% | 359 |
| Feb 11, 2026 | 1,860.00 | 1,890.00 | 1,860.00 | 1,862.00 | 1,862.00 | -10.27% | 425 |
| Feb 10, 2026 | 2,050.00 | 2,155.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.72% | 521 |
| Feb 9, 2026 | 2,016.00 | 2,090.00 | 1,990.00 | 2,090.00 | 2,090.00 | 3.67% | 120 |
| Feb 6, 2026 | 2,047.00 | 2,047.00 | 2,016.00 | 2,016.00 | 2,016.00 | 1.15% | 166 |
| Feb 5, 2026 | 2,036.00 | 2,036.00 | 1,993.00 | 1,993.00 | 1,993.00 | -2.78% | 171 |
| Feb 4, 2026 | 2,067.61 | 2,105.00 | 1,950.00 | 2,050.00 | 2,050.00 | -1.02% | 1,117 |
| Feb 3, 2026 | 2,165.00 | 2,165.00 | 2,067.60 | 2,071.23 | 2,071.23 | -12.09% | 531 |
| Jan 30, 2026 | 2,388.00 | 2,388.00 | 2,335.00 | 2,356.00 | 2,356.00 | -1.71% | 320 |
| Jan 29, 2026 | 2,373.02 | 2,436.42 | 2,355.00 | 2,397.00 | 2,397.00 | -2.24% | 448 |
| Jan 28, 2026 | 2,500.00 | 2,500.00 | 2,452.02 | 2,452.02 | 2,452.02 | -3.08% | 46 |
| Jan 27, 2026 | 2,520.00 | 2,531.00 | 2,495.00 | 2,530.00 | 2,530.00 | -4.13% | 677 |
| Jan 26, 2026 | 2,600.00 | 2,644.90 | 2,595.00 | 2,639.00 | 2,639.00 | -3.58% | 197 |
| Jan 23, 2026 | 2,762.00 | 2,770.00 | 2,737.00 | 2,737.00 | 2,737.00 | 1.45% | 132 |
| Jan 22, 2026 | 2,700.88 | 2,740.00 | 2,679.37 | 2,698.00 | 2,698.00 | 5.80% | 489 |
| Jan 21, 2026 | 2,558.00 | 2,558.00 | 2,510.00 | 2,550.00 | 2,550.00 | -2.49% | 468 |
| Jan 20, 2026 | 2,664.00 | 2,664.00 | 2,615.00 | 2,615.00 | 2,615.00 | -1.32% | 756 |
| Jan 16, 2026 | 2,665.00 | 2,700.00 | 2,647.00 | 2,650.00 | 2,650.00 | -3.23% | 289 |
| Jan 15, 2026 | 2,769.00 | 2,860.00 | 2,733.00 | 2,738.48 | 2,738.48 | -2.00% | 379 |
| Jan 14, 2026 | 2,871.51 | 2,900.00 | 2,794.33 | 2,794.33 | 2,794.33 | -5.87% | 398 |
| Jan 13, 2026 | 2,927.00 | 2,968.50 | 2,898.00 | 2,968.50 | 2,968.50 | 1.84% | 889 |
| Jan 12, 2026 | 3,000.00 | 3,000.00 | 2,915.00 | 2,915.00 | 2,915.00 | -8.91% | 1,090 |
| Jan 9, 2026 | 3,200.00 | 3,200.00 | 3,172.23 | 3,200.00 | 3,200.00 | 2.56% | 669 |
| Jan 8, 2026 | 3,060.00 | 3,120.00 | 3,060.00 | 3,120.00 | 3,120.00 | -3.70% | 223 |
| Jan 7, 2026 | 3,145.00 | 3,240.00 | 3,100.00 | 3,240.00 | 3,240.00 | -0.31% | 259 |
| Jan 6, 2026 | 3,332.00 | 3,353.00 | 3,250.00 | 3,250.00 | 3,250.00 | -2.71% | 181 |