Stride, Inc. (BMV:LRN)
Mexico · Delayed Price · Currency is MXN 1,537.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:LRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 4.49% | 34 |
| May 12, 2026 | 1,474.00 | 1,474.00 | 1,471.00 | 1,471.00 | 1,471.00 | -2.13% | 342 |
| May 8, 2026 | 1,502.97 | 1,503.00 | 1,502.97 | 1,503.00 | 1,503.00 | -9.89% | 108 |
| Apr 28, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | -2.46% | 779 |
| Apr 24, 2026 | 1,712.00 | 1,712.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.06% | 123 |
| Apr 20, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.41% | 429 |
| Apr 17, 2026 | 1,701.00 | 1,702.10 | 1,701.00 | 1,702.10 | 1,702.10 | 11.25% | 231 |
| Apr 10, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.39% | 29 |
| Mar 20, 2026 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.97% | 92 |
| Mar 19, 2026 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 2.38% | 355 |
| Mar 12, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1.00% | 355 |
| Mar 11, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 30 |
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.35% | 26 |
| Mar 2, 2026 | 1,465.54 | 1,465.54 | 1,465.54 | 1,465.54 | 1,465.54 | 5.13% | 470 |
| Feb 23, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.48% | 200 |
| Feb 20, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.62% | 50 |
| Feb 13, 2026 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1.04% | 100 |
| Feb 12, 2026 | 1,439.00 | 1,439.00 | 1,438.00 | 1,438.00 | 1,438.00 | -2.84% | 165 |
| Feb 11, 2026 | 1,480.00 | 1,480.00 | 1,477.80 | 1,480.00 | 1,480.00 | -2.12% | 82 |
| Feb 6, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.75% | 110 |
| Feb 5, 2026 | 1,500.73 | 1,500.73 | 1,500.73 | 1,500.73 | 1,500.73 | 3.14% | 231 |
| Feb 3, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 112 |
| Jan 30, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.82% | 101 |
| Jan 28, 2026 | 1,365.00 | 1,513.00 | 1,365.00 | 1,497.15 | 1,497.15 | 20.35% | 1,989 |
| Jan 27, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,244.00 | 1,244.00 | - | 66 |
| Jan 26, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.48% | 50 |
| Jan 23, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.48% | 99 |
| Jan 21, 2026 | 1,230.00 | 1,244.00 | 1,230.00 | 1,244.00 | 1,244.00 | 0.32% | 125 |
| Jan 12, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.43% | 124 |
| Jan 6, 2026 | 1,233.00 | 1,235.00 | 1,233.00 | 1,234.65 | 1,234.65 | 1.74% | 464 |
| Dec 19, 2025 | 1,197.00 | 1,213.50 | 1,197.00 | 1,213.50 | 1,213.50 | 0.83% | 848 |
| Dec 18, 2025 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 0.38% | 31 |
| Dec 17, 2025 | 1,193.00 | 1,199.00 | 1,193.00 | 1,199.00 | 1,199.00 | 0.33% | 260 |
| Dec 16, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3.20% | 54 |
| Dec 15, 2025 | 1,172.00 | 1,172.00 | 1,150.00 | 1,158.00 | 1,158.00 | 1.76% | 685 |
| Dec 11, 2025 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 2.06% | 126 |
| Dec 10, 2025 | 1,118.00 | 1,118.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.87% | 348 |
| Dec 9, 2025 | 1,147.00 | 1,148.00 | 1,147.00 | 1,148.00 | 1,148.00 | 2.23% | 128 |
| Dec 8, 2025 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | -2.09% | 64 |
| Dec 5, 2025 | 1,131.00 | 1,150.00 | 1,131.00 | 1,147.00 | 1,147.00 | 1.59% | 373 |
| Dec 3, 2025 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -2.00% | 520 |
| Dec 2, 2025 | 1,152.00 | 1,152.00 | 1,151.00 | 1,152.00 | 1,152.00 | -2.78% | 245 |
| Dec 1, 2025 | 1,168.00 | 1,185.00 | 1,168.00 | 1,185.00 | 1,185.00 | 0.17% | 98 |