NIKE, Inc. (BMV:NKE)
Mexico · Delayed Price · Currency is MXN 1,153.98
+53.08 (4.82%)
At close: Dec 31, 2025
NIKE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.90 | 1,100.90 | 0.08% | 13,779 |
| Dec 29, 2025 | 1,091.10 | 1,105.00 | 1,091.10 | 1,100.00 | 1,100.00 | 1.38% | 906 |
| Dec 26, 2025 | 1,083.00 | 1,085.00 | 1,074.01 | 1,085.00 | 1,085.00 | 0.68% | 17,548 |
| Dec 24, 2025 | 1,042.30 | 1,083.20 | 1,042.30 | 1,077.71 | 1,077.71 | 4.99% | 2,047 |
| Dec 23, 2025 | 1,035.00 | 1,035.00 | 1,023.56 | 1,026.50 | 1,026.50 | -0.38% | 14,307 |
| Dec 22, 2025 | 1,057.82 | 1,060.00 | 1,028.50 | 1,030.42 | 1,030.42 | -2.10% | 33,340 |
| Dec 19, 2025 | 1,109.99 | 1,134.29 | 1,050.00 | 1,052.56 | 1,052.56 | -11.69% | 8,579 |
| Dec 18, 2025 | 1,194.00 | 1,200.00 | 1,181.00 | 1,191.86 | 1,191.86 | 0.60% | 2,763 |
| Dec 17, 2025 | 1,195.00 | 1,195.50 | 1,184.00 | 1,184.73 | 1,184.73 | -1.85% | 3,177 |
| Dec 16, 2025 | 1,222.00 | 1,222.00 | 1,198.00 | 1,207.00 | 1,207.00 | -1.23% | 1,529 |
| Dec 15, 2025 | 1,221.00 | 1,229.99 | 1,190.00 | 1,222.00 | 1,222.00 | 0.08% | 934 |
| Dec 11, 2025 | 1,200.00 | 1,221.00 | 1,194.00 | 1,221.00 | 1,221.00 | 1.74% | 1,948 |
| Dec 10, 2025 | 1,170.00 | 1,200.50 | 1,170.00 | 1,200.06 | 1,200.06 | 4.08% | 827 |
| Dec 9, 2025 | 1,164.55 | 1,164.55 | 1,153.00 | 1,153.00 | 1,153.00 | -0.60% | 3,100 |
| Dec 8, 2025 | 1,191.74 | 1,191.74 | 1,155.04 | 1,160.00 | 1,160.00 | -3.01% | 40,037 |
| Dec 5, 2025 | 1,190.00 | 1,200.00 | 1,185.25 | 1,196.00 | 1,196.00 | -0.17% | 342 |
| Dec 4, 2025 | 1,195.56 | 1,201.01 | 1,190.01 | 1,198.00 | 1,198.00 | -0.17% | 328 |
| Dec 3, 2025 | 1,200.11 | 1,212.63 | 1,200.00 | 1,200.00 | 1,200.00 | 2.83% | 1,664 |
| Dec 2, 2025 | 1,199.98 | 1,199.98 | 1,167.01 | 1,167.01 | 1,167.01 | -2.75% | 622 |
| Dec 1, 2025 | 1,165.00 | 1,204.03 | 1,165.00 | 1,200.00 | 1,200.00 | 1.69% | 2,999 |
| Nov 28, 2025 | 1,175.00 | 1,186.00 | 1,175.00 | 1,180.02 | 1,172.51 | 0.15% | 136 |
| Nov 27, 2025 | 1,177.00 | 1,184.00 | 1,177.00 | 1,178.29 | 1,170.80 | -0.57% | 109 |
| Nov 26, 2025 | 1,169.33 | 1,190.00 | 1,163.67 | 1,184.99 | 1,177.45 | 0.94% | 1,215 |
| Nov 25, 2025 | 1,149.00 | 1,180.00 | 1,148.00 | 1,174.01 | 1,166.54 | 2.13% | 422 |
| Nov 24, 2025 | 1,157.99 | 1,167.99 | 1,148.00 | 1,149.50 | 1,142.19 | -1.75% | 2,385 |
| Nov 21, 2025 | 1,140.00 | 1,169.99 | 1,139.69 | 1,169.99 | 1,162.55 | 2.63% | 442 |
| Nov 20, 2025 | 1,163.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,132.75 | -1.11% | 759 |
| Nov 19, 2025 | 1,162.88 | 1,162.88 | 1,145.78 | 1,152.83 | 1,145.50 | 0.95% | 238 |
| Nov 18, 2025 | 1,170.00 | 1,170.00 | 1,136.00 | 1,142.00 | 1,134.74 | -2.49% | 1,551 |
| Nov 14, 2025 | 1,212.64 | 1,212.64 | 1,171.20 | 1,171.20 | 1,163.75 | -3.42% | 1,103 |
| Nov 13, 2025 | 1,200.00 | 1,213.00 | 1,185.01 | 1,212.63 | 1,204.92 | 3.09% | 18,356 |
| Nov 12, 2025 | 1,180.00 | 1,183.99 | 1,171.00 | 1,176.30 | 1,168.82 | 1.67% | 10,880 |
| Nov 11, 2025 | 1,130.00 | 1,163.30 | 1,129.00 | 1,157.00 | 1,149.64 | 3.29% | 828 |
| Nov 10, 2025 | 1,125.00 | 1,128.00 | 1,114.20 | 1,120.10 | 1,112.98 | -0.64% | 2,630 |
| Nov 7, 2025 | 1,145.16 | 1,149.68 | 1,115.02 | 1,127.27 | 1,120.10 | -2.06% | 2,156 |
| Nov 6, 2025 | 1,151.01 | 1,156.00 | 1,149.00 | 1,151.00 | 1,143.68 | -0.70% | 617 |
| Nov 5, 2025 | 1,140.00 | 1,165.00 | 1,136.00 | 1,159.16 | 1,151.79 | 1.24% | 747 |
| Nov 4, 2025 | 1,161.73 | 1,161.73 | 1,142.02 | 1,145.00 | 1,137.72 | -1.44% | 8,670 |
| Nov 3, 2025 | 1,205.59 | 1,205.59 | 1,156.80 | 1,161.74 | 1,154.35 | -3.03% | 1,863 |
| Oct 31, 2025 | 1,206.50 | 1,206.50 | 1,194.00 | 1,198.00 | 1,190.38 | -0.45% | 803 |
| Oct 30, 2025 | 1,221.87 | 1,221.87 | 1,203.00 | 1,203.42 | 1,195.77 | -1.49% | 2,426 |
| Oct 29, 2025 | 1,230.00 | 1,231.60 | 1,203.00 | 1,221.68 | 1,213.91 | -1.64% | 2,546 |
| Oct 28, 2025 | 1,255.01 | 1,260.00 | 1,235.01 | 1,242.06 | 1,234.16 | -1.42% | 2,068 |
| Oct 27, 2025 | 1,275.00 | 1,279.14 | 1,259.74 | 1,260.00 | 1,251.99 | -1.26% | 708 |
| Oct 24, 2025 | 1,280.00 | 1,280.00 | 1,266.01 | 1,276.08 | 1,267.96 | -0.31% | 1,602 |
| Oct 23, 2025 | 1,275.01 | 1,284.99 | 1,275.00 | 1,280.01 | 1,271.87 | 0.52% | 137 |
| Oct 22, 2025 | 1,255.00 | 1,278.94 | 1,250.00 | 1,273.41 | 1,265.31 | 1.06% | 4,901 |
| Oct 21, 2025 | 1,245.00 | 1,277.99 | 1,239.01 | 1,260.00 | 1,251.99 | 0.32% | 491 |
| Oct 20, 2025 | 1,244.27 | 1,255.99 | 1,244.27 | 1,255.99 | 1,248.00 | 1.33% | 89 |
| Oct 17, 2025 | 1,232.99 | 1,250.11 | 1,225.00 | 1,239.55 | 1,231.67 | 0.53% | 2,296 |