Pinterest, Inc. (BMV:PINS)
Mexico · Delayed Price · Currency is MXN 365.65
-28.85 (-7.31%)
At close: Aug 31, 2026
BMV:PINS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 369.00 | 370.00 | 365.65 | 370.00 | 370.00 | -6.21% | 36,694 |
| Aug 28, 2026 | 390.00 | 395.90 | 390.00 | 394.50 | 394.50 | 1.13% | 1,855 |
| Aug 27, 2026 | 395.00 | 395.00 | 390.10 | 390.10 | 390.10 | -1.91% | 1,319 |
| Aug 26, 2026 | 390.00 | 397.70 | 390.00 | 397.70 | 397.70 | 0.25% | 277 |
| Aug 24, 2026 | 390.00 | 398.50 | 390.00 | 396.70 | 396.70 | 0.81% | 1,337 |
| Aug 21, 2026 | 394.60 | 394.60 | 393.50 | 393.50 | 393.50 | -0.38% | 1,036 |
| Aug 20, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 38 |
| Aug 19, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 0.51% | 1,365 |
| Aug 17, 2026 | 395.30 | 395.30 | 392.00 | 393.00 | 393.00 | -3.98% | 995 |
| Aug 14, 2026 | 409.36 | 409.36 | 408.60 | 409.28 | 409.28 | 2.32% | 1,288 |
| Aug 13, 2026 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | 2.15% | 1,689 |
| Aug 12, 2026 | 390.00 | 391.60 | 390.00 | 391.60 | 391.60 | -5.30% | 511 |
| Aug 10, 2026 | 415.00 | 415.00 | 413.50 | 413.50 | 413.50 | 3.04% | 1,131 |
| Aug 7, 2026 | 401.30 | 401.30 | 401.30 | 401.30 | 401.30 | -0.67% | 32,940 |
| Aug 6, 2026 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | -1.26% | 27 |
| Aug 5, 2026 | 426.00 | 430.00 | 401.00 | 409.15 | 409.15 | -7.45% | 1,503 |
| Aug 4, 2026 | 419.00 | 442.86 | 419.00 | 442.09 | 442.09 | 5.76% | 32,257 |
| Aug 3, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 19 |
| Jul 31, 2026 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.48% | 106 |
| Jul 30, 2026 | 425.60 | 425.60 | 420.00 | 420.00 | 420.00 | -1.32% | 57 |
| Jul 29, 2026 | 424.60 | 425.60 | 424.60 | 425.60 | 425.60 | 1.31% | 2,281 |
| Jul 28, 2026 | 419.00 | 422.00 | 419.00 | 420.09 | 420.09 | 2.46% | 798 |
| Jul 27, 2026 | 401.00 | 413.99 | 401.00 | 410.00 | 410.00 | 7.75% | 777 |
| Jul 24, 2026 | 387.20 | 389.40 | 380.51 | 380.51 | 380.51 | 0.13% | 2,880 |
| Jul 23, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -3.82% | 21 |
| Jul 21, 2026 | 390.01 | 395.10 | 390.01 | 395.10 | 395.10 | -1.22% | 642 |
| Jul 20, 2026 | 398.00 | 405.00 | 396.01 | 400.00 | 400.00 | -0.99% | 388 |
| Jul 17, 2026 | 390.00 | 404.00 | 390.00 | 404.00 | 404.00 | -1.70% | 1,039 |
| Jul 16, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -0.24% | 164 |
| Jul 15, 2026 | 400.00 | 412.00 | 400.00 | 412.00 | 412.00 | 5.64% | 1,135 |
| Jul 14, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.27% | 421 |
| Jul 13, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 0.25% | 1,023 |
| Jul 9, 2026 | 394.05 | 394.05 | 394.00 | 394.00 | 394.00 | -0.45% | 414 |
| Jul 8, 2026 | 393.99 | 396.00 | 393.99 | 395.77 | 395.77 | 1.09% | 50 |
| Jul 7, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 1.42% | 174 |
| Jul 6, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.39% | 395 |
| Jul 2, 2026 | 383.00 | 384.50 | 380.00 | 384.50 | 384.50 | -0.02% | 119 |
| Jul 1, 2026 | 380.00 | 390.00 | 380.00 | 384.56 | 384.56 | 4.78% | 563 |
| Jun 30, 2026 | 388.00 | 388.00 | 367.00 | 367.00 | 367.00 | -3.40% | 51 |
| Jun 29, 2026 | 375.00 | 381.25 | 375.00 | 379.90 | 379.90 | 4.83% | 3,778 |
| Jun 26, 2026 | 356.27 | 362.40 | 354.50 | 362.40 | 362.40 | 6.65% | 2,787 |
| Jun 25, 2026 | 341.90 | 341.90 | 337.00 | 339.80 | 339.80 | -2.91% | 830 |
| Jun 24, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 0.72% | 714 |
| Jun 23, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 2.39% | 1,500 |
| Jun 22, 2026 | 347.00 | 347.00 | 335.00 | 339.40 | 339.40 | -3.31% | 2,099 |
| Jun 19, 2026 | 351.01 | 351.01 | 351.01 | 351.01 | 351.01 | -0.87% | 26 |
| Jun 18, 2026 | 350.00 | 356.00 | 350.00 | 354.10 | 354.10 | -0.53% | 326 |
| Jun 17, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -2.80% | 157 |
| Jun 16, 2026 | 366.60 | 366.60 | 366.27 | 366.27 | 366.27 | -0.14% | 286 |
| Jun 15, 2026 | 369.00 | 369.00 | 366.80 | 366.80 | 366.80 | 4.20% | 370 |