Toast, Inc. (BMV:TOST)
Mexico · Delayed Price · Currency is MXN 675.00
+3.00 (0.45%)
At close: Oct 9, 2025
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.45% | 20 |
| Oct 7, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -1.18% | 210 |
| Oct 6, 2025 | 684.00 | 684.00 | 680.00 | 680.00 | 680.00 | 1.49% | 420 |
| Oct 3, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1.52% | 8 |
| Oct 2, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.61% | 12,202 |
| Sep 30, 2025 | 658.00 | 658.00 | 656.00 | 656.00 | 656.00 | -3.81% | 981 |
| Sep 29, 2025 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 0.31% | 300 |
| Sep 26, 2025 | 681.13 | 681.13 | 679.13 | 679.88 | 679.88 | -0.75% | 52 |
| Sep 25, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -2.00% | 201 |
| Sep 24, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0.42% | 9 |
| Sep 23, 2025 | 700.13 | 701.13 | 695.13 | 696.09 | 696.09 | 1.32% | 290 |
| Sep 22, 2025 | 740.00 | 740.00 | 687.00 | 687.00 | 687.00 | -9.49% | 517 |
| Sep 19, 2025 | 769.00 | 769.00 | 759.00 | 759.00 | 759.00 | 2.29% | 986 |
| Sep 15, 2025 | 740.00 | 742.00 | 740.00 | 742.00 | 742.00 | 0.30% | 250 |
| Sep 12, 2025 | 739.80 | 740.00 | 739.80 | 739.81 | 739.81 | -1.49% | 1,181 |
| Sep 8, 2025 | 755.00 | 755.00 | 751.00 | 751.00 | 751.00 | -2.91% | 17 |
| Sep 5, 2025 | 773.50 | 773.50 | 773.50 | 773.50 | 773.50 | - | 8 |
| Sep 4, 2025 | 773.49 | 773.49 | 773.49 | 773.49 | 773.49 | -3.31% | 2,531 |
| Sep 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -2.91% | 10 |
| Sep 2, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | -2.25% | 250 |
| Aug 28, 2025 | 838.00 | 843.00 | 838.00 | 843.00 | 843.00 | 3.06% | 7,852 |
| Aug 22, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 1.24% | 12 |
| Aug 14, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -1.82% | 425 |
| Aug 13, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | -0.36% | 200 |
| Aug 8, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | -3.94% | 35 |
| Aug 6, 2025 | 810.00 | 859.90 | 809.00 | 859.90 | 859.90 | -4.98% | 134 |
| Aug 5, 2025 | 902.00 | 905.00 | 902.00 | 905.00 | 905.00 | -0.75% | 641 |
| Jul 31, 2025 | 912.00 | 920.00 | 911.85 | 911.85 | 911.85 | 1.20% | 84 |
| Jul 30, 2025 | 901.00 | 915.00 | 901.00 | 901.00 | 901.00 | -2.22% | 65 |
| Jul 28, 2025 | 910.00 | 921.50 | 910.00 | 921.50 | 921.50 | 2.39% | 77 |
| Jul 25, 2025 | 898.00 | 900.00 | 898.00 | 900.00 | 900.00 | 2.62% | 22 |
| Jul 23, 2025 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 0.80% | 29 |
| Jul 22, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -2.25% | 9 |
| Jul 21, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 3.01% | 37 |
| Jul 18, 2025 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | -0.79% | 158 |
| Jul 17, 2025 | 879.50 | 879.50 | 869.00 | 870.89 | 870.89 | 5.31% | 1,174 |
| Jul 16, 2025 | 824.50 | 827.00 | 824.50 | 827.00 | 827.00 | -3.27% | 190 |
| Jul 15, 2025 | 838.00 | 860.00 | 838.00 | 855.00 | 855.00 | 2.03% | 384 |
| Jul 14, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 2.13% | 256 |
| Jul 10, 2025 | 821.00 | 821.00 | 820.50 | 820.50 | 820.50 | -1.38% | 600 |
| Jul 9, 2025 | 806.00 | 832.00 | 806.00 | 832.00 | 832.00 | 2.72% | 814 |
| Jul 8, 2025 | 855.00 | 855.00 | 810.00 | 810.00 | 810.00 | -5.26% | 650 |
| Jun 25, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 32 |
| Jun 24, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 5.56% | 18 |