Skip to main content
logo
Duolingo, Inc. (BMV:DUOL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,457.00
-163.00 (-6.22%)
At close: Sep 18, 2026

BMV:DUOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,490.502,490.502,457.002,457.002,457.00-6.22%159
Sep 15, 20262,620.002,620.002,620.002,620.002,620.001.16%50
Sep 14, 20262,544.002,600.002,544.002,590.002,590.0010.68%28
Sep 10, 20262,340.002,340.002,340.002,340.002,340.00-1.27%19
Sep 9, 20262,370.002,370.002,370.002,370.002,370.00-9.47%16
Sep 4, 20262,618.002,618.002,618.002,618.002,618.00-3.27%15
Sep 1, 20262,635.002,710.832,635.002,706.432,706.439.13%70
Aug 28, 20262,490.002,490.002,480.002,480.002,480.001.43%409
Aug 27, 20262,445.002,445.002,435.002,445.002,445.002.52%52
Aug 26, 20262,407.002,407.002,385.002,385.002,385.00-2.21%39
Aug 24, 20262,439.382,439.382,439.002,439.002,439.00-1.16%11
Aug 21, 20262,460.002,467.502,460.002,467.502,467.50-0.34%38
Aug 20, 20262,484.002,484.002,476.002,476.002,476.00-0.96%26
Aug 19, 20262,500.002,525.002,496.002,500.002,500.007.76%3,023
Aug 18, 20262,320.002,320.002,320.002,320.002,320.005.45%30
Aug 17, 20262,200.002,200.002,200.002,200.002,200.00-4.14%6
Aug 14, 20262,270.002,300.002,270.002,295.002,295.00-7.42%44
Aug 13, 20262,331.002,500.002,324.002,479.002,479.009.21%320
Aug 12, 20262,270.002,270.002,270.002,270.002,270.00-2.62%5
Aug 11, 20262,331.002,331.002,331.002,331.002,331.000.47%13
Aug 10, 20262,291.212,320.002,291.212,320.002,320.007.81%23
Aug 7, 20262,215.002,215.002,152.002,152.002,152.001.03%38
Aug 6, 20262,000.002,130.001,980.002,130.002,130.00-7.39%574
Aug 5, 20262,300.002,320.002,300.002,300.002,300.00-533
Aug 4, 20262,300.002,300.002,300.002,300.002,300.00-3.60%52
Aug 3, 20262,350.002,386.002,350.002,386.002,386.003.78%2,020
Jul 31, 20262,299.002,299.002,299.002,299.002,299.001.73%20
Jul 30, 20262,400.002,400.002,260.002,260.002,260.00-5.83%889
Jul 28, 20262,400.002,400.002,400.002,400.002,400.004.35%25
Jul 27, 20262,300.002,300.002,300.002,300.002,300.007.48%33
Jul 24, 20262,140.002,140.002,140.002,140.002,140.001.18%17
Jul 23, 20262,120.002,120.002,115.002,115.002,115.00-2.53%32
Jul 21, 20262,198.002,198.002,170.002,170.002,170.00-6.22%24
Jul 20, 20262,256.012,314.002,256.012,314.002,314.000.61%998
Jul 17, 20262,348.602,365.002,300.012,300.012,300.01-0.86%149
Jul 15, 20262,310.002,320.002,310.002,320.002,320.001.31%938
Jul 14, 20262,265.002,290.002,265.002,290.002,290.00-1.05%407
Jul 13, 20262,275.002,314.192,275.002,314.192,314.19-0.59%150
Jul 6, 20262,328.002,328.002,328.002,328.002,328.006.01%11
Jul 2, 20262,070.002,196.002,070.002,196.002,196.006.09%61
Jul 1, 20262,069.992,069.992,069.992,069.992,069.993.29%21
Jun 30, 20262,020.002,020.002,004.002,004.002,004.00-1.52%44
Jun 29, 20262,035.002,035.002,035.002,035.002,035.00-6.22%38
Jun 26, 20262,170.002,170.002,170.002,170.002,170.00-8.17%19
Jun 24, 20262,410.002,411.002,363.002,363.002,363.001.81%50
Jun 23, 20262,300.002,321.002,300.002,321.002,321.006.47%103
Jun 22, 20262,235.002,235.002,180.002,180.002,180.00-0.86%55
Jun 18, 20262,199.002,199.002,199.002,199.002,199.001.52%2,269
Jun 16, 20262,166.002,166.002,166.002,166.002,166.00-1.55%12
Jun 15, 20262,163.192,200.002,163.192,200.002,200.005.77%261