BMV · ABNB · stock
Airbnb, Inc. (ABNB) stock price history
Every BMV trading session of Airbnb, Inc. from Mar 12, 2021 to Nov 11, 2026: 1,422 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABNB adjusted close, 2021 to 2026
- MX$4,300
- All time high, 2021
- MX$3,670
- 52 week high, MX$1,998 low
- 1,422
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ABNB key facts
- Airbnb, Inc. (ABNB) closed at MX$3,350 on Nov 11, 2026 on BMV.
- ABNB's all time high close is MX$4,300, set on Nov 16, 2021; its all time low close is MX$1,608 on Dec 28, 2022.
- ABNB's 52 week range is MX$1,998 to MX$3,670.
- ABNB returned +48.9% over the year to Nov 11, 2026 and -16.9% over five years.
- Since Mar 12, 2021 ABNB returned -22%, -4.3% a year compounded.
- ABNB's deepest drawdown was -62.6% from Nov 16, 2021 to Dec 28, 2022.
- DataCedar holds 1,422 daily sessions of ABNB history from Mar 12, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
ABNB price chart, 2021 to 2026
ABNB returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.7% |
| 3 months | +5.3% |
| 6 months | +37.1% |
| Year to date | +36.6% |
| 1 year | +48.9% |
| 3 years | +61.4% |
| 5 years | -16.9% |
| 10 years | n/a |
| Since Mar 12, 2021 | -22.0% |
| Compound annual growth, 5.7 years | -4.3% |
ABNB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,300 on Nov 16, 2021
- All time low close
- MX$1,608 on Dec 28, 2022
- 52 week high
- MX$3,670 on Nov 9, 2026
- 52 week low
- MX$1,998 on Feb 12, 2026
- Deepest drawdown
- -62.6% from Nov 16, 2021 to Dec 28, 2022, not yet recovered
- Best single session
- +18.0% on Aug 7, 2026
- Worst single session
- -16.2% on Aug 7, 2024
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +40%
- Worst calendar year
- 2022, -52%
ABNB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 12, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,370 | MX$3,670 | MX$1,998 | MX$3,350 | +36.8% | 48.6K | 212 |
| 2025 | MX$2,709 | MX$3,309 | MX$2,040 | MX$2,448 | -11.0% | 103.4K | 251 |
| 2024 | MX$2,320 | MX$2,937 | MX$2,120 | MX$2,750 | +19.6% | 90.2K | 251 |
| 2023 | MX$1,665 | MX$2,672 | MX$1,645 | MX$2,300 | +40.1% | 114.2K | 251 |
| 2022 | MX$3,450 | MX$3,895 | MX$1,595 | MX$1,642 | -51.9% | 256.2K | 252 |
| 2021 | MX$4,140 | MX$4,400 | MX$2,585 | MX$3,415 | n/a | 495.7K | 205 |
ABNB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$3,350 | +6.6% |
| October 2026 | MX$3,143 | +11.9% |
| September 2026 | MX$2,808 | -12.9% |
| August 2026 | MX$3,225 | +22.6% |
| July 2026 | MX$2,630 | +1.9% |
| June 2026 | MX$2,580 | +10.5% |
| May 2026 | MX$2,335 | -4.2% |
| April 2026 | MX$2,438 | +8.6% |
| March 2026 | MX$2,246 | -3.3% |
| February 2026 | MX$2,323 | +3.5% |
| January 2026 | MX$2,245 | -8.3% |
| December 2025 | MX$2,448 | +13.3% |
About the ABNB data
Daily bars. 1,422 sessions from Mar 12, 2021 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AABNB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ABNB share price history
