Pinterest, Inc. (BMV:PINS)
Mexico · Delayed Price · Currency is MXN 345.00
+1.17 (0.34%)
At close: Apr 30, 2026
BMV:PINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 340.00 | 347.40 | 340.00 | 345.00 | 345.00 | 0.34% | 553 |
| Apr 29, 2026 | 340.00 | 343.83 | 340.00 | 343.83 | 343.83 | -1.76% | 48 |
| Apr 28, 2026 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | -0.57% | 575 |
| Apr 27, 2026 | 349.00 | 354.50 | 349.00 | 352.00 | 352.00 | 2.03% | 1,184 |
| Apr 24, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 13 |
| Apr 23, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -3.63% | 37 |
| Apr 22, 2026 | 358.20 | 358.20 | 358.00 | 358.00 | 358.00 | 0.85% | 1,119 |
| Apr 21, 2026 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | -0.56% | 379 |
| Apr 20, 2026 | 350.00 | 357.00 | 350.00 | 357.00 | 357.00 | 1.71% | 1,533 |
| Apr 17, 2026 | 351.00 | 353.00 | 349.60 | 351.00 | 351.00 | 0.80% | 3,061 |
| Apr 16, 2026 | 348.00 | 348.20 | 347.00 | 348.20 | 348.20 | -0.51% | 452 |
| Apr 15, 2026 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 9.03% | 3,741 |
| Apr 14, 2026 | 311.50 | 321.00 | 311.50 | 321.00 | 321.00 | 3.05% | 260 |
| Apr 13, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 2.81% | 422 |
| Apr 10, 2026 | 303.00 | 303.60 | 303.00 | 303.00 | 303.00 | -2.73% | 2,042 |
| Apr 9, 2026 | 311.46 | 311.65 | 308.40 | 311.52 | 311.52 | -1.73% | 54,110 |
| Apr 8, 2026 | 320.71 | 320.71 | 317.00 | 317.00 | 317.00 | -1.40% | 1,263 |
| Apr 7, 2026 | 323.00 | 323.00 | 321.50 | 321.50 | 321.50 | -1.68% | 61 |
| Apr 6, 2026 | 327.00 | 327.00 | 323.00 | 326.99 | 326.99 | -0.06% | 1,364 |
| Apr 1, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | -0.85% | 1,923 |
| Mar 31, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 4.10% | 216 |
| Mar 27, 2026 | 317.00 | 317.01 | 317.00 | 317.01 | 317.01 | -1.64% | 126 |
| Mar 26, 2026 | 318.98 | 322.30 | 318.98 | 322.30 | 322.30 | -2.33% | 256 |
| Mar 25, 2026 | 336.00 | 336.00 | 329.00 | 330.00 | 330.00 | 1.14% | 15,578 |
| Mar 24, 2026 | 334.35 | 334.35 | 326.28 | 326.28 | 326.28 | -3.18% | 852 |
| Mar 23, 2026 | 338.00 | 338.00 | 336.90 | 337.00 | 337.00 | -0.30% | 1,498 |
| Mar 20, 2026 | 333.70 | 338.00 | 333.70 | 338.00 | 338.00 | 1.78% | 2,258 |
| Mar 19, 2026 | 336.00 | 336.00 | 332.10 | 332.10 | 332.10 | -1.16% | 743 |
| Mar 18, 2026 | 335.00 | 336.00 | 331.70 | 335.99 | 335.99 | 0.30% | 2,942 |
| Mar 17, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 1.52% | 23 |
| Mar 13, 2026 | 317.61 | 332.78 | 317.61 | 330.00 | 330.00 | 1.54% | 673 |
| Mar 12, 2026 | 339.00 | 339.00 | 323.40 | 325.00 | 325.00 | -3.56% | 1,535 |
| Mar 11, 2026 | 334.00 | 337.00 | 334.00 | 337.00 | 337.00 | -1.12% | 731 |
| Mar 10, 2026 | 341.00 | 341.00 | 340.00 | 340.82 | 340.82 | -2.48% | 64 |
| Mar 9, 2026 | 350.00 | 350.00 | 345.00 | 349.50 | 349.50 | -0.06% | 1,072 |
| Mar 6, 2026 | 350.00 | 350.00 | 349.70 | 349.70 | 349.70 | 1.36% | 2,360 |
| Mar 5, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 1.32% | 305 |
| Mar 4, 2026 | 342.00 | 350.00 | 336.55 | 340.50 | 340.50 | 2.42% | 36,782 |
| Mar 3, 2026 | 325.00 | 332.44 | 320.00 | 332.44 | 332.44 | 11.86% | 8,955 |
| Mar 2, 2026 | 290.00 | 298.50 | 290.00 | 297.20 | 297.20 | 0.75% | 858 |
| Feb 27, 2026 | 295.50 | 295.50 | 295.00 | 295.00 | 295.00 | -3.59% | 3,672 |
| Feb 26, 2026 | 311.00 | 311.00 | 306.00 | 306.00 | 306.00 | 1.66% | 37,382 |
| Feb 25, 2026 | 294.00 | 301.00 | 294.00 | 301.00 | 301.00 | 3.08% | 2,317 |
| Feb 24, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | 1,052 |
| Feb 23, 2026 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | -4.29% | 1,471 |
| Feb 20, 2026 | 300.00 | 306.00 | 300.00 | 302.99 | 302.99 | 4.48% | 4,113 |
| Feb 19, 2026 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | 3.53% | 21 |
| Feb 18, 2026 | 280.00 | 280.50 | 279.72 | 280.09 | 280.09 | 5.30% | 55,506 |
| Feb 17, 2026 | 263.42 | 266.00 | 260.00 | 266.00 | 266.00 | 3.91% | 44,550 |
| Feb 16, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -3.03% | 50 |