Etsy, Inc. (BMV:ETSY)
Mexico · Delayed Price · Currency is MXN 1,148.00
-98.00 (-7.87%)
At close: Oct 30, 2025
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 6.19% | 18 |
| Sep 15, 2025 | 1,054.68 | 1,054.68 | 1,054.68 | 1,054.68 | 1,054.68 | 3.30% | 305 |
| Sep 9, 2025 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | -5.72% | 56 |
| Sep 8, 2025 | 1,080.00 | 1,083.00 | 1,080.00 | 1,083.00 | 1,083.00 | 12.81% | 149 |
| Sep 2, 2025 | 995.00 | 995.00 | 960.00 | 960.00 | 960.00 | -3.52% | 29 |
| Aug 29, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -0.10% | 34 |
| Aug 28, 2025 | 1,008.50 | 1,008.50 | 995.00 | 996.00 | 996.00 | -2.04% | 48 |
| Aug 27, 2025 | 1,030.00 | 1,030.00 | 1,016.00 | 1,016.70 | 1,016.70 | -3.17% | 77 |
| Aug 26, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.14% | 50 |
| Aug 25, 2025 | 1,086.00 | 1,086.00 | 1,084.00 | 1,084.00 | 1,084.00 | -14.24% | 20 |
| Aug 15, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.79% | 42 |
| Aug 13, 2025 | 1,220.00 | 1,287.00 | 1,220.00 | 1,287.00 | 1,287.00 | 5.32% | 145 |
| Aug 12, 2025 | 1,209.00 | 1,222.00 | 1,200.00 | 1,222.00 | 1,222.00 | 8.62% | 65 |
| Aug 8, 2025 | 1,124.99 | 1,125.00 | 1,124.99 | 1,125.00 | 1,125.00 | -6.25% | 52 |
| Jul 24, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.84% | 16 |
| Jul 22, 2025 | 1,175.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 5.68% | 32 |
| Jul 21, 2025 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 7.24% | 10 |
| Jul 16, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | -2.33% | 55 |
| Jul 10, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 8.99% | 15 |
| Jul 1, 2025 | 986.30 | 986.30 | 986.30 | 986.30 | 986.30 | 4.93% | 1,815 |
| Jun 27, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -3.09% | 41 |
| Jun 26, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | -2.02% | 1,758 |
| Jun 25, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.41% | 20 |
| Jun 24, 2025 | 985.00 | 986.00 | 985.00 | 986.00 | 986.00 | -7.33% | 28 |
| Jun 18, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.05% | 15 |
| Jun 17, 2025 | 1,064.58 | 1,064.58 | 1,064.58 | 1,064.58 | 1,064.58 | 3.86% | 45 |
| Jun 16, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -5.09% | 18 |
| Jun 13, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.70% | 10 |
| Jun 12, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -4.31% | 12 |
| Jun 11, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.50% | 100 |
| Jun 9, 2025 | 1,214.69 | 1,214.69 | 1,214.69 | 1,214.69 | 1,214.69 | -0.44% | 22 |