BMV · PLNT · stock
Planet Fitness, Inc. (PLNT) stock price history
Every BMV trading session of Planet Fitness, Inc. from Apr 25, 2023 to Sep 25, 2026: 860 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
PLNT adjusted close, 2023 to 2026
- MX$2,016
- All time high, 2025
- MX$2,016
- 52 week high, MX$715.00 low
- 860
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PLNT key facts
- Planet Fitness, Inc. (PLNT) closed at MX$715.00 on Sep 25, 2026 on BMV.
- PLNT's all time high close is MX$2,016, set on Jan 7, 2025; its all time low close is MX$715.00 on Sep 25, 2026.
- PLNT's 52 week range is MX$715.00 to MX$2,016.
- PLNT returned -64.5% over the year to Sep 25, 2026.
- Since Apr 25, 2023 PLNT returned -50%, -18.3% a year compounded.
- PLNT's deepest drawdown was -64.5% from Apr 21, 2026 to Sep 25, 2026.
- DataCedar holds 860 daily sessions of PLNT history from Apr 25, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PLNT price chart, 2023 to 2026
PLNT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -21.9% |
| 6 months | -64.5% |
| Year to date | -64.5% |
| 1 year | -64.5% |
| 3 years | -36.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 25, 2023 | -49.9% |
| Compound annual growth, 3.4 years | -18.3% |
PLNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,016 on Jan 7, 2025
- All time low close
- MX$715.00 on Sep 25, 2026
- 52 week high
- MX$2,016 on Sep 25, 2025
- 52 week low
- MX$715.00 on Sep 25, 2026
- Deepest drawdown
- -64.5% from Apr 21, 2026 to Sep 25, 2026, not yet recovered
- Best single session
- +50.5% on Jan 7, 2025
- Worst single session
- -37.8% on Apr 23, 2026
- Volatility, 1 year annualised
- 66.6%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2024, +18%
PLNT 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. 2023 starts on Apr 25, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,016 | MX$2,016 | MX$715.00 | MX$715.00 | -64.5% | 3.7K | 184 |
| 2025 | MX$1,339 | MX$2,016 | MX$1,339 | MX$2,016 | +50.5% | 4.6K | 251 |
| 2024 | MX$1,134 | MX$1,339 | MX$1,134 | MX$1,339 | +18.1% | 2K | 251 |
| 2023 | MX$1,427 | MX$1,427 | MX$1,134 | MX$1,134 | n/a | 6.5K | 174 |
PLNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$715.00 | -19.2% |
| August 2026 | MX$885.00 | -6.1% |
| July 2026 | MX$942.00 | +2.8% |
| June 2026 | MX$916.00 | -1.1% |
| May 2026 | MX$926.00 | -20.2% |
| April 2026 | MX$1,160 | -42.5% |
| March 2026 | MX$2,016 | 0.0% |
| February 2026 | MX$2,016 | 0.0% |
| January 2026 | MX$2,016 | 0.0% |
| December 2025 | MX$2,016 | 0.0% |
| November 2025 | MX$2,016 | 0.0% |
| October 2025 | MX$2,016 | 0.0% |
About the PLNT data
Daily bars. 860 sessions from Apr 25, 2023 to Sep 25, 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 17, 2026 forward, most recent session Sep 25, 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 Apr 25, 2023, 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/PLNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
- PINFRA Promotora y Operadora de Infraestructura, S. A. B. de C. V.
- PINFRAL Promotora y Operadora de Infraestructura, S. A. B. de C. V.
- PINS Pinterest, Inc.
- PLD Prologis, Inc.
- PLUG Plug Power Inc.
- PNC The PNC Financial Services Group, Inc.
- PRCT PROCEPT BioRobotics Corporation
- PROCORPB Procorp, S.A.B. de C.V.
Common questions
PLNT share price history
