Etsy, Inc. (BMV:ETSY)
Mexico · Delayed Price · Currency is MXN 946.00
0.00 (0.00%)
At close: Feb 26, 2026
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | - | - | - |
| Feb 26, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 5.11% | 10 |
| Feb 20, 2026 | 860.00 | 908.00 | 860.00 | 900.00 | 900.00 | 8.21% | 622 |
| Feb 19, 2026 | 829.00 | 844.80 | 829.00 | 831.70 | 831.70 | 8.86% | 2,456 |
| Feb 18, 2026 | 795.00 | 795.00 | 764.00 | 764.00 | 764.00 | -0.52% | 2,681 |
| Feb 17, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | -3.76% | 34 |
| Feb 13, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -0.87% | 14 |
| Feb 12, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -1.73% | 41 |
| Feb 11, 2026 | 830.00 | 830.00 | 818.00 | 819.20 | 819.20 | -13.95% | 1,015 |
| Feb 6, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | - | 50 |
| Feb 5, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 2.37% | 1,005 |
| Jan 30, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -17.11% | 10 |
| Jan 15, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 2.00% | 2,273 |
| Jan 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.95% | 22 |
| Jan 6, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 7.68% | 15 |
| Dec 31, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.79% | 20 |
| Dec 29, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 12 |
| Dec 26, 2025 | 1,000.00 | 1,000.01 | 1,000.00 | 1,000.01 | 1,000.01 | -1.48% | 137 |
| Dec 22, 2025 | 976.00 | 1,015.00 | 976.00 | 1,015.00 | 1,015.00 | 9.31% | 71 |
| Dec 15, 2025 | 963.00 | 963.00 | 928.58 | 928.58 | 928.58 | -2.25% | 56 |
| Dec 5, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.35% | 107 |
| Dec 4, 2025 | 951.00 | 955.00 | 950.00 | 953.29 | 953.29 | -3.69% | 474 |
| Dec 3, 2025 | 981.72 | 989.80 | 981.00 | 989.80 | 989.80 | -2.10% | 414 |
| Nov 26, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1.10% | 59 |
| Nov 25, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4.93% | 5 |
| Nov 20, 2025 | 956.00 | 956.00 | 952.98 | 952.98 | 952.98 | -9.54% | 405 |
| Nov 14, 2025 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | -11.17% | 20 |
| Nov 12, 2025 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 6.85% | 22 |
| Nov 10, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 4.32% | 50 |
| Nov 6, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | -4.49% | 18 |
| Nov 5, 2025 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | -3.38% | 144 |
| Oct 31, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0.44% | 1,088 |
| Oct 30, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | -7.87% | 45 |
| Oct 29, 2025 | 1,290.00 | 1,290.00 | 1,246.00 | 1,246.00 | 1,246.00 | -9.05% | 1,380 |
| Oct 28, 2025 | 1,390.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,370.00 | -1.12% | 1,699 |
| Oct 24, 2025 | 1,385.50 | 1,385.50 | 1,385.50 | 1,385.50 | 1,385.50 | 6.17% | 20 |
| Oct 16, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.38% | 8 |
| Oct 15, 2025 | 1,372.00 | 1,372.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.65% | 3,222 |
| Oct 14, 2025 | 1,270.00 | 1,332.00 | 1,270.00 | 1,332.00 | 1,332.00 | 3.82% | 108 |
| Oct 10, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.08% | 102 |
| Oct 8, 2025 | 1,274.00 | 1,284.00 | 1,274.00 | 1,284.00 | 1,284.00 | -0.47% | 71 |
| Oct 7, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.59% | 55 |
| Oct 6, 2025 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | -4.43% | 11 |
| Oct 3, 2025 | 1,350.00 | 1,403.00 | 1,350.00 | 1,400.00 | 1,400.00 | 7.69% | 172 |
| Oct 1, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 8.88% | 10 |
| Sep 30, 2025 | 1,383.00 | 1,383.00 | 1,194.00 | 1,194.00 | 1,194.00 | -13.79% | 134 |
| Sep 29, 2025 | 1,283.00 | 1,385.00 | 1,283.00 | 1,385.00 | 1,385.00 | 17.87% | 356 |
| Sep 24, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.21% | 22 |
| Sep 19, 2025 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | - | 13 |
| Sep 18, 2025 | 1,120.00 | 1,177.50 | 1,120.00 | 1,177.50 | 1,177.50 | 5.13% | 43 |