Pinterest, Inc. (BMV:PINS)
Mexico
· Delayed Price · Currency is MXN 491.50
-5.50 (-1.11%)
At close: Dec 5, 2025
Pinterest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 495.50 | 503.00 | 495.50 | 497.00 | 497.00 | -0.60% | 345 |
| Dec 3, 2025 | 490.00 | 501.99 | 490.00 | 500.02 | 500.02 | 1.42% | 20,747 |
| Dec 2, 2025 | 494.67 | 499.98 | 493.00 | 493.00 | 493.00 | -0.34% | 1,727 |
| Dec 1, 2025 | 484.00 | 494.67 | 484.00 | 494.67 | 494.67 | 3.28% | 67 |
| Nov 28, 2025 | 480.00 | 480.00 | 478.95 | 478.95 | 478.95 | 1.26% | 119 |
| Nov 26, 2025 | 468.00 | 478.00 | 468.00 | 473.00 | 473.00 | 1.07% | 2,968 |
| Nov 25, 2025 | 464.00 | 468.00 | 464.00 | 468.00 | 468.00 | 1.30% | 791 |
| Nov 24, 2025 | 461.76 | 463.00 | 461.76 | 462.00 | 462.00 | 1.27% | 3,119 |
| Nov 21, 2025 | 455.58 | 460.00 | 455.08 | 456.21 | 456.21 | 0.27% | 20,947 |
| Nov 20, 2025 | 462.70 | 462.70 | 455.00 | 455.00 | 455.00 | -1.30% | 149 |
| Nov 19, 2025 | 469.90 | 469.90 | 461.00 | 461.00 | 461.00 | -2.43% | 1,233 |
| Nov 18, 2025 | 468.00 | 472.50 | 466.00 | 472.50 | 472.50 | -2.12% | 404 |
| Nov 14, 2025 | 486.00 | 489.00 | 482.71 | 482.71 | 482.71 | -1.40% | 71 |
| Nov 13, 2025 | 501.00 | 501.00 | 489.20 | 489.58 | 489.58 | -2.29% | 1,640 |
| Nov 12, 2025 | 508.00 | 509.80 | 497.00 | 501.05 | 501.05 | 0.11% | 138 |
| Nov 11, 2025 | 515.00 | 515.00 | 492.00 | 500.50 | 500.50 | 0.70% | 4,310 |
| Nov 10, 2025 | 500.00 | 504.00 | 496.01 | 497.00 | 497.00 | 0.20% | 273 |
| Nov 7, 2025 | 497.00 | 497.00 | 483.40 | 496.00 | 496.00 | 0.65% | 1,407 |
| Nov 6, 2025 | 490.00 | 507.19 | 490.00 | 492.80 | 492.80 | 3.58% | 3,006 |
| Nov 5, 2025 | 563.56 | 563.56 | 471.50 | 475.79 | 475.79 | -23.05% | 9,985 |
| Nov 4, 2025 | 618.00 | 620.00 | 614.95 | 618.32 | 618.32 | -0.72% | 1,378 |
| Nov 3, 2025 | 623.00 | 624.00 | 610.00 | 622.78 | 622.78 | 1.60% | 342 |
| Oct 31, 2025 | 618.00 | 621.00 | 613.00 | 613.00 | 613.00 | 1.49% | 196 |
| Oct 30, 2025 | 604.00 | 609.00 | 604.00 | 604.00 | 604.00 | -0.98% | 1,256 |
| Oct 29, 2025 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | -0.81% | 136 |
| Oct 28, 2025 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -5.28% | 81 |
| Oct 27, 2025 | 639.00 | 649.50 | 639.00 | 649.30 | 649.30 | 3.31% | 244 |
| Oct 24, 2025 | 621.00 | 630.00 | 621.00 | 628.50 | 628.50 | 2.23% | 5,718 |
| Oct 23, 2025 | 608.00 | 614.80 | 608.00 | 614.80 | 614.80 | 1.04% | 48 |
| Oct 22, 2025 | 622.16 | 622.16 | 608.50 | 608.50 | 608.50 | -2.20% | 576 |
| Oct 21, 2025 | 615.00 | 622.16 | 615.00 | 622.16 | 622.16 | 3.18% | 17,735 |
| Oct 20, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0.50% | 162 |
| Oct 17, 2025 | 595.00 | 600.00 | 593.50 | 600.00 | 600.00 | -0.86% | 523 |
| Oct 16, 2025 | 615.00 | 623.00 | 605.20 | 605.20 | 605.20 | -1.75% | 835 |
| Oct 15, 2025 | 616.01 | 631.00 | 615.00 | 616.00 | 616.00 | -0.08% | 689 |
| Oct 14, 2025 | 597.00 | 621.00 | 597.00 | 616.49 | 616.49 | 6.20% | 2,143 |
| Oct 13, 2025 | 575.00 | 580.50 | 575.00 | 580.50 | 580.50 | 2.56% | 435 |
| Oct 10, 2025 | 588.47 | 588.47 | 566.00 | 566.00 | 566.00 | -2.98% | 4,679 |
| Oct 9, 2025 | 583.00 | 583.40 | 577.00 | 583.40 | 583.40 | 0.59% | 433 |
| Oct 8, 2025 | 578.80 | 580.00 | 578.00 | 580.00 | 580.00 | 0.21% | 421 |
| Oct 7, 2025 | 583.00 | 584.00 | 578.77 | 578.77 | 578.77 | -1.90% | 16,048 |
| Oct 6, 2025 | 587.50 | 595.00 | 575.00 | 590.00 | 590.00 | 0.38% | 508 |
| Oct 3, 2025 | 600.00 | 600.00 | 586.00 | 587.75 | 587.75 | 0.38% | 385 |
| Oct 2, 2025 | 583.00 | 585.50 | 583.00 | 585.50 | 585.50 | -0.17% | 352 |
| Oct 1, 2025 | 588.00 | 595.00 | 580.00 | 586.50 | 586.50 | -0.26% | 164 |
| Sep 30, 2025 | 596.50 | 598.00 | 588.00 | 588.00 | 588.00 | -3.76% | 2,566 |
| Sep 29, 2025 | 617.00 | 617.00 | 611.00 | 611.00 | 611.00 | -1.34% | 474 |
| Sep 26, 2025 | 619.30 | 619.30 | 619.30 | 619.30 | 619.30 | -0.27% | 482 |
| Sep 25, 2025 | 616.00 | 621.00 | 616.00 | 621.00 | 621.00 | 1.47% | 1,144 |
| Sep 24, 2025 | 645.00 | 645.00 | 612.00 | 612.00 | 612.00 | -4.87% | 19,256 |
| Sep 23, 2025 | 650.58 | 652.00 | 643.35 | 643.35 | 643.35 | -1.93% | 2,324 |
| Sep 22, 2025 | 660.00 | 660.00 | 655.00 | 656.00 | 656.00 | -0.61% | 100 |
| Sep 19, 2025 | 658.00 | 660.00 | 656.50 | 660.00 | 660.00 | -0.46% | 262 |
| Sep 17, 2025 | 663.03 | 663.03 | 663.03 | 663.03 | 663.03 | 1.07% | 9 |
| Sep 15, 2025 | 663.00 | 663.00 | 656.00 | 656.00 | 656.00 | 1.08% | 752 |
| Sep 12, 2025 | 650.50 | 650.50 | 649.00 | 649.00 | 649.00 | 0.08% | 252 |
| Sep 11, 2025 | 650.00 | 650.00 | 642.00 | 648.50 | 648.50 | -1.14% | 2,673 |
| Sep 10, 2025 | 658.79 | 658.79 | 645.00 | 656.00 | 656.00 | -5.67% | 312 |
| Sep 9, 2025 | 696.00 | 696.00 | 695.41 | 695.41 | 695.41 | -2.75% | 44 |
| Sep 8, 2025 | 702.00 | 715.10 | 702.00 | 715.10 | 715.10 | 1.87% | 377 |
| Sep 5, 2025 | 709.00 | 709.00 | 700.00 | 702.00 | 702.00 | 1.89% | 3,651 |
| Sep 4, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 0.22% | 19 |
| Sep 3, 2025 | 687.50 | 687.50 | 687.50 | 687.50 | 687.50 | 1.48% | 31 |
| Sep 2, 2025 | 679.10 | 679.10 | 677.50 | 677.50 | 677.50 | -1.02% | 979 |
| Aug 29, 2025 | 683.50 | 685.00 | 683.50 | 684.50 | 684.50 | -0.07% | 213 |
| Aug 28, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.74% | 1,699 |
| Aug 27, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1.77% | 275 |
| Aug 26, 2025 | 666.00 | 668.20 | 666.00 | 668.20 | 668.20 | 1.55% | 309 |
| Aug 25, 2025 | 660.00 | 660.00 | 658.00 | 658.00 | 658.00 | -0.78% | 316 |
| Aug 22, 2025 | 660.00 | 664.00 | 656.00 | 663.16 | 663.16 | 1.71% | 23,962 |
| Aug 21, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -1.66% | 424 |
| Aug 20, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | -1.92% | 88 |
| Aug 19, 2025 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | 0.15% | 36 |
| Aug 18, 2025 | 674.00 | 675.00 | 674.00 | 675.00 | 675.00 | -0.74% | 110 |
| Aug 14, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 4.78% | 132 |
| Aug 13, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.78% | 67 |
| Aug 12, 2025 | 640.00 | 646.00 | 640.00 | 644.00 | 644.00 | 0.63% | 271 |
| Aug 11, 2025 | 646.00 | 646.00 | 640.00 | 640.00 | 640.00 | -12.59% | 798 |
| Aug 7, 2025 | 732.00 | 733.00 | 723.00 | 732.14 | 732.14 | 0.50% | 1,983 |
| Aug 6, 2025 | 725.00 | 728.50 | 725.00 | 728.50 | 728.50 | 0.48% | 850 |
| Aug 5, 2025 | 722.00 | 725.00 | 722.00 | 725.00 | 725.00 | -1.76% | 293 |
| Aug 4, 2025 | 725.00 | 738.00 | 725.00 | 738.00 | 738.00 | 1.79% | 1,002 |
| Jul 31, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 0.69% | 115 |
| Jul 30, 2025 | 723.00 | 723.00 | 720.00 | 720.00 | 720.00 | 0.77% | 353 |
| Jul 29, 2025 | 714.50 | 714.50 | 714.50 | 714.50 | 714.50 | -0.76% | 258 |
| Jul 28, 2025 | 713.50 | 719.98 | 713.50 | 719.98 | 719.98 | 2.56% | 247 |
| Jul 25, 2025 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | -0.28% | 121 |
| Jul 24, 2025 | 702.00 | 704.00 | 702.00 | 704.00 | 704.00 | -0.07% | 497 |
| Jul 23, 2025 | 704.50 | 704.50 | 704.50 | 704.50 | 704.50 | -0.91% | 163 |
| Jul 22, 2025 | 713.00 | 713.00 | 711.00 | 711.00 | 711.00 | 0.14% | 1,504 |
| Jul 21, 2025 | 707.00 | 724.00 | 707.00 | 710.00 | 710.00 | 2.90% | 101,771 |
| Jul 18, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.40% | 483 |
| Jul 17, 2025 | 671.00 | 680.50 | 671.00 | 680.50 | 680.50 | 1.57% | 460 |
| Jul 16, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -2.62% | 52 |
| Jul 15, 2025 | 690.00 | 696.00 | 688.00 | 688.00 | 688.00 | 0.88% | 381 |
| Jul 14, 2025 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 3.02% | 232 |
| Jul 11, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -0.60% | 312 |
| Jul 10, 2025 | 658.00 | 666.00 | 658.00 | 666.00 | 666.00 | -0.30% | 50 |
| Jul 9, 2025 | 666.00 | 668.02 | 666.00 | 668.02 | 668.02 | 0.30% | 20 |
| Jul 8, 2025 | 674.00 | 674.00 | 664.00 | 666.00 | 666.00 | -1.36% | 599 |