Duolingo, Inc. (BMV:DUOL)
Mexico · Delayed Price · Currency is MXN 2,314.00
+13.99 (0.61%)
At close: Jul 20, 2026
BMV:DUOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,256.01 | 2,314.00 | 2,256.01 | 2,314.00 | 2,314.00 | 0.61% | 998 |
| Jul 17, 2026 | 2,348.60 | 2,365.00 | 2,300.01 | 2,300.01 | 2,300.01 | -0.86% | 149 |
| Jul 15, 2026 | 2,310.00 | 2,320.00 | 2,310.00 | 2,320.00 | 2,320.00 | 1.31% | 938 |
| Jul 14, 2026 | 2,265.00 | 2,290.00 | 2,265.00 | 2,290.00 | 2,290.00 | -1.05% | 407 |
| Jul 13, 2026 | 2,275.00 | 2,314.19 | 2,275.00 | 2,314.19 | 2,314.19 | -0.59% | 150 |
| Jul 6, 2026 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 6.01% | 11 |
| Jul 2, 2026 | 2,070.00 | 2,196.00 | 2,070.00 | 2,196.00 | 2,196.00 | 6.09% | 61 |
| Jul 1, 2026 | 2,069.99 | 2,069.99 | 2,069.99 | 2,069.99 | 2,069.99 | 3.29% | 21 |
| Jun 30, 2026 | 2,020.00 | 2,020.00 | 2,004.00 | 2,004.00 | 2,004.00 | -1.52% | 44 |
| Jun 29, 2026 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | -6.22% | 38 |
| Jun 26, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | -8.17% | 19 |
| Jun 24, 2026 | 2,410.00 | 2,411.00 | 2,363.00 | 2,363.00 | 2,363.00 | 1.81% | 50 |
| Jun 23, 2026 | 2,300.00 | 2,321.00 | 2,300.00 | 2,321.00 | 2,321.00 | 6.47% | 103 |
| Jun 22, 2026 | 2,235.00 | 2,235.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.86% | 55 |
| Jun 18, 2026 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 1.52% | 2,269 |
| Jun 16, 2026 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | -1.55% | 12 |
| Jun 15, 2026 | 2,163.19 | 2,200.00 | 2,163.19 | 2,200.00 | 2,200.00 | 5.77% | 261 |
| Jun 12, 2026 | 2,040.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | -0.02% | 78 |
| Jun 11, 2026 | 2,080.45 | 2,080.45 | 2,080.45 | 2,080.45 | 2,080.45 | -3.23% | 31 |
| Jun 10, 2026 | 2,053.00 | 2,181.00 | 2,053.00 | 2,150.00 | 2,150.00 | 1.42% | 185 |
| Jun 9, 2026 | 2,152.00 | 2,152.00 | 2,113.65 | 2,120.00 | 2,120.00 | 3.06% | 350 |
| Jun 8, 2026 | 2,035.12 | 2,057.00 | 2,035.12 | 2,057.00 | 2,057.00 | 11.19% | 59 |
| Jun 5, 2026 | 1,910.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | -3.85% | 11,612 |
| Jun 4, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 5.14% | 25 |
| Jun 3, 2026 | 1,875.00 | 1,875.00 | 1,830.00 | 1,830.00 | 1,830.00 | -3.63% | 35 |
| Jun 2, 2026 | 1,910.00 | 1,910.00 | 1,899.00 | 1,899.00 | 1,899.00 | -7.82% | 57 |
| Jun 1, 2026 | 2,016.00 | 2,075.00 | 2,016.00 | 2,059.99 | 2,059.99 | 5.37% | 395 |
| May 29, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 4.27% | 25 |
| May 28, 2026 | 1,886.00 | 1,927.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.53% | 203 |
| May 27, 2026 | 1,896.00 | 1,896.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1.89% | 350 |
| May 26, 2026 | 1,880.00 | 1,889.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.09% | 226 |
| May 22, 2026 | 1,825.00 | 1,830.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.11% | 485 |
| 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 |