Etsy, Inc. (BMV:ETSY)
Mexico · Delayed Price · Currency is MXN 1,040.00
-85.00 (-7.56%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:ETSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -7.56% | 20 |
| Apr 30, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | -8.54% | 57 |
| Apr 29, 2026 | 1,111.01 | 1,232.00 | 1,111.01 | 1,230.01 | 1,230.01 | 10.79% | 1,044 |
| Apr 23, 2026 | 1,110.20 | 1,110.20 | 1,110.20 | 1,110.20 | 1,110.20 | -3.17% | 96 |
| Apr 22, 2026 | 1,123.00 | 1,146.50 | 1,123.00 | 1,146.50 | 1,146.50 | 3.57% | 203 |
| Apr 20, 2026 | 1,084.00 | 1,107.00 | 1,084.00 | 1,107.00 | 1,107.00 | 3.65% | 2,006 |
| Apr 17, 2026 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.00 | 1,068.00 | 11.25% | 50 |
| Apr 14, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -0.21% | 203 |
| Apr 8, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | - | 200 |
| Apr 6, 2026 | 940.00 | 962.00 | 940.00 | 962.00 | 962.00 | 7.13% | 30 |
| Apr 1, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 5.28% | 10 |
| Mar 25, 2026 | 872.00 | 872.00 | 852.00 | 853.00 | 853.00 | -1.04% | 75 |
| Mar 24, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | -11.04% | 10 |
| Mar 19, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | -2.12% | 285 |
| Mar 5, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1.12% | 5 |
| Mar 4, 2026 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 3.27% | 12 |
| Mar 3, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0.21% | 6 |
| 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 |