Skip to main content
logo
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,372.00
-1.63 (-0.07%)
Last updated: May 22, 2026, 12:20 PM CST

BMV:PLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,380.002,393.002,374.842,376.91-0.44%269
May 20, 20262,325.582,370.682,325.582,366.512,366.510.40%2,138
May 19, 20262,349.002,373.022,320.012,357.002,357.001.09%1,747
May 18, 20262,325.002,345.362,290.002,331.632,331.630.31%3,579
May 15, 20262,305.002,352.002,305.002,324.502,324.500.96%2,131
May 14, 20262,250.002,311.002,249.992,302.382,302.383.01%4,109
May 13, 20262,309.002,323.002,214.002,235.142,235.14-3.03%5,957
May 12, 20262,360.002,360.002,302.012,304.922,304.92-1.89%2,005
May 11, 20262,310.012,353.002,288.792,349.282,349.28-0.37%24,508
May 8, 20262,365.002,365.002,290.002,357.932,357.93-0.35%4,711
May 7, 20262,355.002,415.002,349.992,366.332,366.332.77%3,642
May 6, 20262,350.002,350.002,276.002,302.542,302.54-2.59%12,105
May 5, 20262,550.002,550.002,340.022,363.752,363.75-7.89%9,032
May 4, 20262,590.002,605.002,550.002,566.272,566.275.40%7,207
Apr 30, 20262,411.002,455.002,411.002,434.862,434.860.99%5,509
Apr 29, 20262,450.002,450.002,370.002,410.982,410.98-1.97%2,048
Apr 28, 20262,450.002,487.002,450.002,459.362,459.36-1.21%997
Apr 27, 20262,470.002,510.002,459.002,489.532,489.530.03%1,964
Apr 24, 20262,490.472,492.722,432.002,488.762,488.761.10%9,519
Apr 23, 20262,646.002,646.002,446.522,461.782,461.78-6.84%7,276
Apr 22, 20262,550.002,647.002,550.002,642.632,642.634.19%9,655
Apr 21, 20262,550.002,590.002,521.002,536.332,536.330.62%3,144
Apr 20, 20262,540.002,540.002,495.442,520.792,520.79-0.76%18,472
Apr 17, 20262,450.022,555.002,450.022,540.002,540.003.63%5,609
Apr 16, 20262,482.002,485.812,420.002,451.022,451.02-0.09%7,010
Apr 15, 20262,359.002,455.502,340.002,453.202,453.204.67%47,876
Apr 14, 20262,321.002,364.592,321.002,343.802,343.802.46%10,760
Apr 13, 20262,275.002,322.522,240.512,287.472,287.473.20%14,022
Apr 10, 20262,264.092,264.092,120.002,216.512,216.51-1.54%10,081
Apr 9, 20262,475.002,475.002,234.002,251.252,251.25-8.19%13,275
Apr 8, 20262,650.012,680.002,432.002,452.092,452.09-7.55%6,137
Apr 7, 20262,600.002,652.302,582.002,652.302,652.300.83%457
Apr 6, 20262,650.002,672.002,629.012,630.402,630.400.78%1,160
Apr 1, 20262,618.002,639.402,606.002,610.002,610.00-0.38%638
Mar 31, 20262,490.012,620.002,490.012,620.002,620.005.30%384
Mar 30, 20262,606.002,606.002,488.142,488.142,488.14-4.03%2,114
Mar 27, 20262,624.562,624.562,580.002,592.682,592.68-2.12%3,198
Mar 26, 20262,660.002,665.002,648.812,648.812,648.81-4.31%550
Mar 25, 20262,800.002,833.602,763.002,768.002,768.000.51%724
Mar 24, 20262,899.982,900.002,729.682,753.862,753.86-3.61%1,173
Mar 23, 20262,798.002,857.502,789.532,857.012,857.015.75%4,784
Mar 20, 20262,718.482,786.602,687.372,701.722,701.72-1.54%703
Mar 19, 20262,725.002,760.002,717.002,744.002,744.000.76%946
Mar 18, 20262,752.002,765.002,711.302,723.182,723.18-0.44%2,258
Mar 17, 20262,700.002,771.712,692.002,735.242,735.241.31%6,283
Mar 13, 20262,705.002,712.002,663.052,700.002,700.00-1.46%504
Mar 12, 20262,700.002,772.002,700.002,740.002,740.002.24%2,135
Mar 11, 20262,650.002,700.002,649.002,680.002,680.000.75%2,544
Mar 10, 20262,697.002,699.412,630.002,660.002,660.00-3.55%3,175
Mar 9, 20262,830.002,830.002,728.332,757.832,757.83-2.48%7,088