Toast, Inc. (BMV:TOST)
Mexico · Delayed Price · Currency is MXN 401.00
+12.85 (3.31%)
At close: May 14, 2026
BMV:TOST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 3.31% | 80 |
| May 13, 2026 | 391.00 | 391.00 | 388.00 | 388.15 | 388.15 | -7.58% | 575 |
| May 11, 2026 | 420.61 | 420.61 | 420.00 | 420.00 | 420.00 | -18.00% | 53 |
| May 7, 2026 | 512.21 | 512.21 | 512.21 | 512.21 | 512.21 | 2.44% | 24 |
| Apr 30, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.33% | 10 |
| Apr 29, 2026 | 501.66 | 501.66 | 501.66 | 501.66 | 501.66 | - | 18 |
| Apr 28, 2026 | 501.66 | 501.66 | 501.66 | 501.66 | 501.66 | 0.94% | 1,600 |
| Apr 24, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 9 |
| Apr 17, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 8.04% | 20 |
| Apr 1, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -1.08% | 10 |
| Mar 30, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -4.79% | 10 |
| Mar 25, 2026 | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | -9.05% | 25 |
| Mar 5, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 12.95% | 6,221 |
| Feb 18, 2026 | 475.44 | 475.44 | 475.44 | 475.44 | 475.44 | 2.25% | 660 |
| Feb 13, 2026 | 445.00 | 488.00 | 445.00 | 465.00 | 465.00 | 3.56% | 736 |
| Feb 12, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -5.67% | 334 |
| Feb 5, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -11.36% | 600 |
| Jan 30, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | -0.19% | 3,485 |
| Jan 29, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -10.03% | 500 |
| Jan 22, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0.17% | 3,500 |
| Jan 15, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | -11.29% | 7,001 |
| Dec 31, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 0.22% | 6 |
| Dec 22, 2025 | 671.55 | 671.55 | 671.55 | 671.55 | 671.55 | 1.75% | 180 |
| Dec 18, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 4.13% | 220 |
| Dec 16, 2025 | 633.85 | 633.85 | 633.85 | 633.85 | 633.85 | 0.61% | 103 |
| Dec 9, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -3.52% | 237 |
| Dec 5, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 2.31% | 237 |
| Dec 4, 2025 | 638.33 | 638.33 | 638.28 | 638.28 | 638.28 | 4.10% | 2,320 |
| Nov 26, 2025 | 613.13 | 613.13 | 613.13 | 613.13 | 613.13 | -3.01% | 16 |
| Nov 24, 2025 | 632.19 | 632.19 | 632.19 | 632.19 | 632.19 | 3.47% | 1,841 |
| Nov 20, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.83% | 1,620 |
| Nov 19, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -10.31% | 30 |