Toast, Inc. (BMV:TOST)
Mexico · Delayed Price · Currency is MXN 911.85
+10.85 (1.20%)
At close: Jul 31, 2025
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 14.41% | 541 |
| Apr 2, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 1.58% | 35 |
| Mar 19, 2025 | 700.00 | 700.00 | 697.00 | 697.00 | 697.00 | -9.26% | 2,218 |
| Feb 27, 2025 | 755.00 | 769.00 | 755.00 | 768.15 | 768.15 | 1.47% | 99 |
| Feb 26, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -2.07% | 31 |
| Feb 20, 2025 | 780.20 | 780.20 | 773.00 | 773.00 | 773.00 | -5.96% | 1,828 |
| Feb 19, 2025 | 831.00 | 831.00 | 818.50 | 822.00 | 822.00 | -3.19% | 3,485 |
| Feb 18, 2025 | 850.00 | 865.00 | 849.10 | 849.10 | 849.10 | 3.80% | 3,015 |
| Feb 14, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | -4.40% | 70 |
| Jan 31, 2025 | 855.61 | 855.61 | 855.61 | 855.61 | 855.61 | 7.36% | 664 |
| Jan 23, 2025 | 796.94 | 796.94 | 796.94 | 796.94 | 796.94 | 7.80% | 1,300 |
| Jan 10, 2025 | 739.29 | 739.29 | 739.29 | 739.29 | 739.29 | -6.66% | 100 |