Skip to main content
logo
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,050.00
+22.59 (0.75%)
Last updated: Sep 18, 2026, 1:42 PM CST

BMV:PLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,000.003,050.003,000.003,050.003,050.000.75%438
Sep 17, 20263,033.003,052.993,000.003,027.413,027.410.71%507
Sep 15, 20262,941.103,020.222,940.003,006.003,006.000.87%526
Sep 14, 20262,877.002,983.002,877.002,980.002,980.004.93%826
Sep 11, 20262,822.002,845.002,817.002,840.002,840.000.89%6,082
Sep 10, 20262,850.002,856.002,813.002,815.002,815.00-2.00%272
Sep 9, 20262,860.002,884.002,860.002,872.422,872.42-0.40%402
Sep 8, 20262,840.012,955.002,840.012,884.002,884.004.87%1,350
Sep 7, 20262,750.012,750.012,750.012,750.012,750.01-6.40%36
Sep 4, 20263,034.003,034.002,933.012,938.032,938.03-5.26%1,299
Sep 3, 20262,896.013,151.002,896.013,101.003,101.007.57%2,031
Sep 2, 20263,020.013,020.012,820.002,882.722,882.72-6.28%22,764
Sep 1, 20263,109.003,109.003,050.003,075.853,075.85-3.60%2,143
Aug 31, 20263,170.603,190.803,162.003,190.803,190.800.37%688
Aug 28, 20263,140.003,200.003,140.003,179.123,179.120.75%2,112
Aug 27, 20263,025.003,163.003,025.003,155.463,155.464.67%3,362
Aug 26, 20262,880.003,021.002,880.003,014.673,014.672.71%2,430
Aug 25, 20263,025.003,031.002,922.002,935.002,935.00-3.14%883
Aug 24, 20262,930.003,030.002,930.003,030.003,030.00-0.57%1,429
Aug 21, 20262,930.003,081.002,930.003,047.303,047.302.59%568
Aug 20, 20262,969.992,990.002,938.002,970.372,970.370.11%24,102
Aug 19, 20262,936.152,992.002,900.002,967.132,967.131.06%553
Aug 18, 20262,928.002,969.182,910.002,936.142,936.140.01%795
Aug 17, 20262,975.992,997.002,935.822,935.822,935.82-1.35%1,458
Aug 14, 20263,050.003,050.002,971.002,975.992,975.99-2.47%764
Aug 13, 20262,910.013,063.502,910.013,051.323,051.324.62%2,545
Aug 12, 20262,950.002,950.002,895.002,916.622,916.62-2.55%3,350
Aug 11, 20262,990.003,039.322,960.002,992.802,992.80-0.36%8,136
Aug 10, 20262,900.023,075.002,900.023,003.633,003.632.12%4,435
Aug 7, 20262,700.112,951.002,700.112,941.292,941.299.91%5,800
Aug 6, 20262,652.002,710.002,640.002,676.002,676.00-2.23%1,848
Aug 5, 20262,790.002,850.002,710.002,737.002,737.00-2.53%3,421
Aug 4, 20262,487.002,839.982,400.062,808.162,808.1628.65%63,051
Aug 3, 20262,147.002,195.002,147.002,182.772,182.772.02%4,172
Jul 31, 20262,107.232,140.002,089.002,139.552,139.550.93%1,026
Jul 30, 20262,100.002,127.002,090.362,119.862,119.86-1.23%211
Jul 29, 20262,189.992,200.002,146.302,146.302,146.300.06%399
Jul 28, 20262,220.002,220.002,073.002,145.002,145.00-6.33%11,949
Jul 27, 20262,229.002,308.002,207.512,290.002,290.006.02%1,512
Jul 24, 20262,150.002,169.902,150.002,160.002,160.000.32%934
Jul 23, 20262,169.102,169.102,140.982,153.012,153.01-0.64%2,534
Jul 22, 20262,300.012,300.012,150.002,166.972,166.97-6.23%8,520
Jul 21, 20262,300.002,340.002,300.002,310.932,310.93-2.78%547
Jul 20, 20262,295.002,377.002,269.212,377.002,377.002.63%1,581
Jul 17, 20262,317.002,360.002,260.012,316.062,316.06-1.03%1,801
Jul 16, 20262,310.002,341.002,283.002,340.172,340.170.88%1,486
Jul 15, 20262,340.002,355.002,319.802,319.802,319.80-0.22%663
Jul 14, 20262,162.002,370.002,155.002,325.002,325.003.56%1,282
Jul 13, 20262,200.992,289.992,200.992,245.002,245.001.50%2,890
Jul 10, 20262,292.002,300.002,202.002,211.822,211.82-2.14%71,534