Pinterest, Inc. (BMV:PINS)
Mexico
· Delayed Price · Currency is MXN 345.00
+4.50 (1.32%)
At close: Mar 5, 2026
Pinterest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 1.32% | 305 |
| Mar 4, 2026 | 342.00 | 350.00 | 336.55 | 340.50 | 340.50 | 2.42% | 36,782 |
| Mar 3, 2026 | 325.00 | 332.44 | 320.00 | 332.44 | 332.44 | 11.86% | 8,955 |
| Mar 2, 2026 | 290.00 | 298.50 | 290.00 | 297.20 | 297.20 | 0.75% | 858 |
| Feb 27, 2026 | 295.50 | 295.50 | 295.00 | 295.00 | 295.00 | -3.59% | 3,672 |
| Feb 26, 2026 | 311.00 | 311.00 | 306.00 | 306.00 | 306.00 | 1.66% | 37,382 |
| Feb 25, 2026 | 294.00 | 301.00 | 294.00 | 301.00 | 301.00 | 3.08% | 2,317 |
| Feb 24, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | 1,052 |
| Feb 23, 2026 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | -4.29% | 1,471 |
| Feb 20, 2026 | 300.00 | 306.00 | 300.00 | 302.99 | 302.99 | 4.48% | 4,113 |
| Feb 19, 2026 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | 3.53% | 21 |
| Feb 18, 2026 | 280.00 | 280.50 | 279.72 | 280.09 | 280.09 | 5.30% | 55,506 |
| Feb 17, 2026 | 263.42 | 266.00 | 260.00 | 266.00 | 266.00 | 3.91% | 44,550 |
| Feb 16, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -3.03% | 50 |
| Feb 13, 2026 | 299.00 | 299.00 | 246.00 | 264.00 | 264.00 | -17.99% | 17,153 |
| Feb 12, 2026 | 325.00 | 325.00 | 314.00 | 321.90 | 321.90 | -2.16% | 3,349 |
| Feb 11, 2026 | 362.99 | 362.99 | 329.00 | 329.00 | 329.00 | -5.60% | 11,145 |
| Feb 10, 2026 | 358.00 | 358.00 | 348.50 | 348.50 | 348.50 | -1.27% | 79 |
| Feb 9, 2026 | 352.98 | 359.99 | 350.00 | 353.00 | 353.00 | 5.69% | 2,596 |
| Feb 6, 2026 | 333.18 | 335.00 | 333.00 | 334.00 | 334.00 | 0.60% | 6,639 |
| Feb 5, 2026 | 343.10 | 343.10 | 332.00 | 332.00 | 332.00 | -4.47% | 45,450 |
| Feb 4, 2026 | 350.00 | 353.00 | 345.00 | 347.55 | 347.55 | -0.70% | 9,454 |
| Feb 3, 2026 | 372.00 | 372.00 | 349.00 | 350.00 | 350.00 | -9.09% | 306 |
| Jan 30, 2026 | 384.00 | 386.88 | 383.00 | 385.00 | 385.00 | 0.79% | 357 |
| Jan 29, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -1.57% | 151 |
| Jan 28, 2026 | 406.00 | 407.00 | 387.78 | 388.10 | 388.10 | -4.18% | 14,185 |
| Jan 27, 2026 | 435.00 | 435.00 | 401.00 | 405.05 | 405.05 | -10.19% | 25,158 |
| Jan 26, 2026 | 448.00 | 457.19 | 448.00 | 451.00 | 451.00 | -1.81% | 1,581 |
| Jan 23, 2026 | 459.30 | 459.30 | 459.30 | 459.30 | 459.30 | 2.98% | 3,426 |
| Jan 22, 2026 | 443.00 | 446.00 | 443.00 | 446.00 | 446.00 | 1.36% | 31 |
| Jan 21, 2026 | 447.00 | 447.00 | 435.01 | 440.00 | 440.00 | -1.39% | 244 |
| Jan 20, 2026 | 460.20 | 460.20 | 446.20 | 446.20 | 446.20 | -2.36% | 555 |
| Jan 19, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | -0.65% | 18 |
| Jan 16, 2026 | 466.70 | 466.77 | 460.00 | 460.00 | 460.00 | -3.56% | 2,449 |
| Jan 15, 2026 | 483.82 | 483.82 | 473.20 | 477.00 | 477.00 | -1.41% | 429 |
| Jan 14, 2026 | 480.00 | 484.00 | 480.00 | 483.83 | 483.83 | -2.06% | 156 |
| Jan 13, 2026 | 489.97 | 494.00 | 489.97 | 494.00 | 494.00 | 2.07% | 64 |
| Jan 12, 2026 | 483.00 | 484.00 | 483.00 | 484.00 | 484.00 | 0.21% | 53 |
| Jan 8, 2026 | 483.63 | 483.63 | 483.00 | 483.00 | 483.00 | -2.82% | 51 |
| Jan 7, 2026 | 484.00 | 497.00 | 484.00 | 497.00 | 497.00 | 2.69% | 3,447 |
| Jan 6, 2026 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | 1.47% | 227 |
| Jan 5, 2026 | 481.00 | 481.00 | 470.56 | 477.00 | 477.00 | -0.63% | 345 |
| Jan 2, 2026 | 465.00 | 480.00 | 465.00 | 480.00 | 480.00 | 3.23% | 12,325 |
| Dec 31, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.64% | 18 |
| Dec 30, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.11% | 17 |
| Dec 29, 2025 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | -0.32% | 841 |
| Dec 26, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 0.64% | 147 |
| Dec 24, 2025 | 465.50 | 466.00 | 465.50 | 466.00 | 466.00 | 0.11% | 122 |
| Dec 23, 2025 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | -2.21% | 211 |
| Dec 19, 2025 | 473.50 | 476.00 | 473.00 | 476.00 | 476.00 | -0.83% | 7,564 |
| Dec 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.56% | 70 |
| Dec 17, 2025 | 470.00 | 472.50 | 468.00 | 468.00 | 468.00 | 1.74% | 1,222 |
| Dec 16, 2025 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | -1.66% | 116 |
| Dec 15, 2025 | 466.65 | 475.63 | 466.00 | 467.75 | 467.75 | -3.95% | 498 |
| Dec 11, 2025 | 489.50 | 489.50 | 487.00 | 487.00 | 487.00 | -2.50% | 311 |
| Dec 10, 2025 | 490.50 | 500.00 | 490.50 | 499.50 | 499.50 | 1.83% | 1,237 |
| Dec 9, 2025 | 486.00 | 490.50 | 486.00 | 490.50 | 490.50 | -1.21% | 46 |
| Dec 8, 2025 | 494.00 | 498.00 | 491.10 | 496.50 | 496.50 | 1.02% | 660 |
| Dec 5, 2025 | 490.00 | 491.50 | 486.00 | 491.50 | 491.50 | -1.11% | 2,845 |
| 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 |