Duolingo, Inc. (BMV:DUOL)
Mexico · Delayed Price · Currency is MXN 1,832.07
-44.83 (-2.39%)
At close: May 21, 2026
BMV:DUOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,832.07 | 1,832.07 | 1,832.07 | 1,832.07 | 1,832.07 | -2.39% | 252 |
| May 20, 2026 | 1,876.90 | 1,876.90 | 1,876.90 | 1,876.90 | 1,876.90 | -7.92% | 20 |
| May 19, 2026 | 2,009.00 | 2,038.25 | 2,009.00 | 2,038.25 | 2,038.25 | 2.84% | 134 |
| May 18, 2026 | 1,992.00 | 2,000.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1.54% | 63 |
| May 15, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1.35% | 22 |
| May 14, 2026 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 7.00% | 31 |
| May 13, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.23% | 13 |
| May 12, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 815 |
| May 11, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.59% | 16 |
| May 8, 2026 | 1,898.50 | 1,898.50 | 1,847.50 | 1,890.00 | 1,890.00 | -4.00% | 271 |
| May 7, 2026 | 1,885.00 | 1,982.00 | 1,885.00 | 1,968.67 | 1,968.67 | 10.48% | 273 |
| May 6, 2026 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | - | 18 |
| May 5, 2026 | 1,790.00 | 1,790.00 | 1,740.21 | 1,782.00 | 1,782.00 | -8.85% | 177 |
| May 4, 2026 | 1,972.01 | 2,006.63 | 1,950.00 | 1,955.00 | 1,955.00 | 2.09% | 1,488 |
| Apr 30, 2026 | 1,892.00 | 1,920.00 | 1,892.00 | 1,915.00 | 1,915.00 | 4.64% | 176 |
| Apr 29, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | 19 |
| Apr 28, 2026 | 1,813.00 | 1,860.00 | 1,813.00 | 1,860.00 | 1,860.00 | 2.76% | 25 |
| Apr 27, 2026 | 1,801.00 | 1,810.00 | 1,801.00 | 1,810.00 | 1,810.00 | 3.96% | 35 |
| Apr 23, 2026 | 1,779.00 | 1,779.00 | 1,720.01 | 1,741.00 | 1,741.00 | -3.28% | 1,277 |
| Apr 22, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.25% | 9 |
| Apr 21, 2026 | 1,795.00 | 1,841.49 | 1,795.00 | 1,841.49 | 1,841.49 | 2.05% | 165 |
| Apr 20, 2026 | 1,776.00 | 1,804.42 | 1,760.00 | 1,804.42 | 1,804.42 | 3.70% | 170 |
| Apr 17, 2026 | 1,810.00 | 1,810.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.75% | 63 |
| Apr 16, 2026 | 1,750.00 | 1,822.39 | 1,750.00 | 1,771.00 | 1,771.00 | 4.79% | 16,681 |
| Apr 15, 2026 | 1,685.00 | 1,695.00 | 1,635.00 | 1,690.00 | 1,690.00 | 5.63% | 175 |
| Apr 14, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2.89% | 13 |
| Apr 10, 2026 | 1,573.00 | 1,573.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.64% | 22 |
| Apr 9, 2026 | 1,600.00 | 1,600.00 | 1,530.00 | 1,565.00 | 1,565.00 | -1.52% | 1,104 |
| Apr 8, 2026 | 1,745.00 | 1,745.00 | 1,575.00 | 1,589.17 | 1,589.17 | -5.41% | 1,806 |
| Apr 7, 2026 | 1,680.02 | 1,680.02 | 1,680.02 | 1,680.02 | 1,680.02 | -5.25% | 16 |
| Apr 6, 2026 | 1,773.19 | 1,773.19 | 1,773.19 | 1,773.19 | 1,773.19 | 3.03% | 15 |
| Apr 1, 2026 | 1,749.00 | 1,787.49 | 1,721.00 | 1,721.00 | 1,721.00 | -3.06% | 100 |
| Mar 31, 2026 | 1,775.37 | 1,775.37 | 1,775.37 | 1,775.37 | 1,775.37 | 4.43% | 335 |
| Mar 30, 2026 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | - | 63 |
| Mar 27, 2026 | 1,669.99 | 1,707.32 | 1,669.99 | 1,700.00 | 1,700.00 | -4.01% | 206 |
| Mar 26, 2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,770.96 | 1,770.96 | 1.78% | 160 |
| Mar 25, 2026 | 1,739.00 | 1,740.00 | 1,739.00 | 1,740.00 | 1,740.00 | 0.06% | 22 |
| Mar 24, 2026 | 1,780.00 | 1,780.00 | 1,739.00 | 1,739.00 | 1,739.00 | -1.14% | 27 |
| Mar 23, 2026 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | -0.51% | 16 |
| 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 |