Pinterest, Inc. (BMV:PINS)
Mexico · Delayed Price · Currency is MXN 465.00
-3.00 (-0.64%)
At close: Dec 31, 2025
Pinterest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.11% | 17 |
| Dec 29, 2025 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | -0.32% | 841 |
| Dec 26, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0.64% | 147 |
| Dec 24, 2025 | 465.50 | 466.00 | 465.50 | 466.00 | 466.00 | 0.11% | 122 |
| Dec 23, 2025 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | -2.21% | 211 |
| Dec 19, 2025 | 473.50 | 476.00 | 473.00 | 476.00 | 476.00 | -0.83% | 7,564 |
| Dec 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.56% | 70 |
| Dec 17, 2025 | 470.00 | 472.50 | 468.00 | 468.00 | 468.00 | 1.74% | 1,222 |
| Dec 16, 2025 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | -1.66% | 116 |
| Dec 15, 2025 | 466.65 | 475.63 | 466.00 | 467.75 | 467.75 | -3.95% | 498 |
| Dec 11, 2025 | 489.50 | 489.50 | 487.00 | 487.00 | 487.00 | -2.50% | 311 |
| Dec 10, 2025 | 490.50 | 500.00 | 490.50 | 499.50 | 499.50 | 1.83% | 1,237 |
| Dec 9, 2025 | 486.00 | 490.50 | 486.00 | 490.50 | 490.50 | -1.21% | 46 |
| Dec 8, 2025 | 494.00 | 498.00 | 491.10 | 496.50 | 496.50 | 1.02% | 660 |
| Dec 5, 2025 | 490.00 | 491.50 | 486.00 | 491.50 | 491.50 | -1.11% | 2,845 |
| Dec 4, 2025 | 495.50 | 503.00 | 495.50 | 497.00 | 497.00 | -0.60% | 345 |
| Dec 3, 2025 | 490.00 | 501.99 | 490.00 | 500.02 | 500.02 | 1.42% | 20,747 |
| Dec 2, 2025 | 494.67 | 499.98 | 493.00 | 493.00 | 493.00 | -0.34% | 1,727 |
| Dec 1, 2025 | 484.00 | 494.67 | 484.00 | 494.67 | 494.67 | 3.28% | 67 |
| Nov 28, 2025 | 480.00 | 480.00 | 478.95 | 478.95 | 478.95 | 1.26% | 119 |
| Nov 26, 2025 | 468.00 | 478.00 | 468.00 | 473.00 | 473.00 | 1.07% | 2,968 |
| Nov 25, 2025 | 464.00 | 468.00 | 464.00 | 468.00 | 468.00 | 1.30% | 791 |
| Nov 24, 2025 | 461.76 | 463.00 | 461.76 | 462.00 | 462.00 | 1.27% | 3,119 |
| Nov 21, 2025 | 455.58 | 460.00 | 455.08 | 456.21 | 456.21 | 0.27% | 20,947 |
| Nov 20, 2025 | 462.70 | 462.70 | 455.00 | 455.00 | 455.00 | -1.30% | 149 |
| Nov 19, 2025 | 469.90 | 469.90 | 461.00 | 461.00 | 461.00 | -2.43% | 1,233 |
| Nov 18, 2025 | 468.00 | 472.50 | 466.00 | 472.50 | 472.50 | -2.12% | 404 |
| Nov 14, 2025 | 486.00 | 489.00 | 482.71 | 482.71 | 482.71 | -1.40% | 71 |
| Nov 13, 2025 | 501.00 | 501.00 | 489.20 | 489.58 | 489.58 | -2.29% | 1,640 |
| Nov 12, 2025 | 508.00 | 509.80 | 497.00 | 501.05 | 501.05 | 0.11% | 138 |
| Nov 11, 2025 | 515.00 | 515.00 | 492.00 | 500.50 | 500.50 | 0.70% | 4,310 |
| Nov 10, 2025 | 500.00 | 504.00 | 496.01 | 497.00 | 497.00 | 0.20% | 273 |
| Nov 7, 2025 | 497.00 | 497.00 | 483.40 | 496.00 | 496.00 | 0.65% | 1,407 |
| Nov 6, 2025 | 490.00 | 507.19 | 490.00 | 492.80 | 492.80 | 3.58% | 3,006 |
| Nov 5, 2025 | 563.56 | 563.56 | 471.50 | 475.79 | 475.79 | -23.05% | 9,985 |
| Nov 4, 2025 | 618.00 | 620.00 | 614.95 | 618.32 | 618.32 | -0.72% | 1,378 |
| Nov 3, 2025 | 623.00 | 624.00 | 610.00 | 622.78 | 622.78 | 1.60% | 342 |
| Oct 31, 2025 | 618.00 | 621.00 | 613.00 | 613.00 | 613.00 | 1.49% | 196 |
| Oct 30, 2025 | 604.00 | 609.00 | 604.00 | 604.00 | 604.00 | -0.98% | 1,256 |
| Oct 29, 2025 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | -0.81% | 136 |
| Oct 28, 2025 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -5.28% | 81 |
| Oct 27, 2025 | 639.00 | 649.50 | 639.00 | 649.30 | 649.30 | 3.31% | 244 |
| Oct 24, 2025 | 621.00 | 630.00 | 621.00 | 628.50 | 628.50 | 2.23% | 5,718 |
| Oct 23, 2025 | 608.00 | 614.80 | 608.00 | 614.80 | 614.80 | 1.04% | 48 |
| Oct 22, 2025 | 622.16 | 622.16 | 608.50 | 608.50 | 608.50 | -2.20% | 576 |
| Oct 21, 2025 | 615.00 | 622.16 | 615.00 | 622.16 | 622.16 | 3.18% | 17,735 |
| Oct 20, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0.50% | 162 |
| Oct 17, 2025 | 595.00 | 600.00 | 593.50 | 600.00 | 600.00 | -0.86% | 523 |
| Oct 16, 2025 | 615.00 | 623.00 | 605.20 | 605.20 | 605.20 | -1.75% | 835 |
| Oct 15, 2025 | 616.01 | 631.00 | 615.00 | 616.00 | 616.00 | -0.08% | 689 |