NIKE, Inc. (BMV:NKE)
Mexico · Delayed Price · Currency is MXN 765.01
-1.99 (-0.26%)
Last updated: May 22, 2026, 10:51 AM CST
BMV:NKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 762.00 | 771.00 | 752.50 | 767.00 | 767.00 | 0.92% | 1,179 |
| May 20, 2026 | 734.99 | 767.24 | 734.00 | 760.00 | 760.00 | 3.40% | 2,140 |
| May 19, 2026 | 736.06 | 750.00 | 729.00 | 734.99 | 734.99 | - | 853 |
| May 18, 2026 | 725.00 | 738.00 | 717.50 | 734.97 | 734.97 | 0.88% | 4,325 |
| May 15, 2026 | 730.01 | 740.01 | 728.59 | 728.59 | 728.59 | 0.46% | 2,016 |
| May 14, 2026 | 730.00 | 732.00 | 724.00 | 725.25 | 725.25 | -0.62% | 10,862 |
| May 13, 2026 | 737.00 | 737.00 | 718.04 | 729.81 | 729.81 | -0.36% | 8,652 |
| May 12, 2026 | 732.33 | 736.00 | 725.00 | 732.47 | 732.47 | 0.25% | 3,977 |
| May 11, 2026 | 755.00 | 755.00 | 729.00 | 730.65 | 730.65 | -3.76% | 4,486 |
| May 8, 2026 | 760.00 | 768.79 | 756.40 | 759.21 | 759.21 | -0.89% | 1,167 |
| May 7, 2026 | 756.00 | 770.43 | 756.00 | 766.04 | 766.04 | 1.38% | 3,583 |
| May 6, 2026 | 750.00 | 758.00 | 746.71 | 755.62 | 755.62 | 0.93% | 2,207 |
| May 5, 2026 | 746.00 | 753.98 | 743.01 | 748.64 | 748.64 | -1.08% | 5,361 |
| May 4, 2026 | 778.50 | 778.50 | 755.16 | 756.85 | 756.85 | -2.84% | 5,114 |
| Apr 30, 2026 | 782.00 | 782.00 | 767.00 | 779.00 | 779.00 | 0.52% | 1,661 |
| Apr 29, 2026 | 784.00 | 784.00 | 771.75 | 775.00 | 775.00 | -0.65% | 4,854 |
| Apr 28, 2026 | 781.50 | 795.00 | 777.44 | 780.04 | 780.04 | -0.38% | 2,607 |
| Apr 27, 2026 | 780.86 | 788.00 | 775.00 | 783.00 | 783.00 | 0.90% | 1,477 |
| Apr 24, 2026 | 780.00 | 789.00 | 776.00 | 776.00 | 776.00 | -0.47% | 2,124 |
| Apr 23, 2026 | 785.81 | 785.81 | 773.40 | 779.63 | 779.63 | -1.44% | 5,687 |
| Apr 22, 2026 | 804.00 | 812.00 | 790.00 | 791.00 | 791.00 | -1.86% | 2,301 |
| Apr 21, 2026 | 808.88 | 812.99 | 794.01 | 806.00 | 806.00 | 0.25% | 3,766 |
| Apr 20, 2026 | 800.64 | 804.84 | 791.01 | 803.99 | 803.99 | 0.62% | 55,504 |
| Apr 17, 2026 | 794.01 | 799.99 | 790.92 | 799.00 | 799.00 | 1.30% | 12,567 |
| Apr 16, 2026 | 800.00 | 802.98 | 787.97 | 788.73 | 788.73 | 0.43% | 66,260 |
| Apr 15, 2026 | 779.99 | 794.98 | 772.00 | 785.38 | 785.38 | 3.03% | 29,114 |
| Apr 14, 2026 | 745.10 | 762.28 | 745.00 | 762.28 | 762.28 | 3.28% | 5,052 |
| Apr 13, 2026 | 735.00 | 744.99 | 734.00 | 738.07 | 738.07 | 0.42% | 3,070 |
| Apr 10, 2026 | 767.00 | 767.00 | 735.00 | 735.00 | 735.00 | -4.05% | 2,905 |
| Apr 9, 2026 | 748.00 | 768.13 | 743.00 | 766.00 | 766.00 | 2.47% | 6,096 |
| Apr 8, 2026 | 758.01 | 762.01 | 747.00 | 747.55 | 747.55 | -1.25% | 6,888 |
| Apr 7, 2026 | 785.00 | 785.00 | 752.85 | 757.03 | 757.03 | -3.36% | 5,030 |
| Apr 6, 2026 | 800.00 | 800.00 | 775.00 | 783.37 | 783.37 | -1.78% | 5,339 |
| Apr 1, 2026 | 874.79 | 874.79 | 795.50 | 797.56 | 797.56 | -16.11% | 49,851 |
| Mar 31, 2026 | 945.00 | 952.00 | 932.94 | 950.68 | 950.68 | 2.34% | 18,612 |
| Mar 30, 2026 | 931.00 | 943.31 | 925.00 | 928.90 | 928.90 | -0.28% | 569 |
| Mar 27, 2026 | 929.00 | 937.50 | 926.01 | 931.53 | 931.53 | -0.23% | 731 |
| Mar 26, 2026 | 949.00 | 950.00 | 926.50 | 933.67 | 933.67 | -0.96% | 1,203 |
| Mar 25, 2026 | 950.55 | 950.55 | 938.00 | 942.76 | 942.76 | -1.28% | 3,600 |
| Mar 24, 2026 | 937.00 | 960.99 | 937.00 | 955.00 | 955.00 | 1.78% | 1,407 |
| Mar 23, 2026 | 938.09 | 946.50 | 936.75 | 938.33 | 938.33 | -0.48% | 2,475 |
| Mar 20, 2026 | 952.65 | 952.65 | 937.01 | 942.81 | 942.81 | -0.76% | 2,355 |
| Mar 19, 2026 | 946.97 | 970.00 | 941.01 | 950.00 | 950.00 | - | 652 |
| Mar 18, 2026 | 973.00 | 973.00 | 949.50 | 950.00 | 950.00 | -2.77% | 1,518 |
| Mar 17, 2026 | 975.00 | 980.00 | 971.13 | 977.09 | 977.09 | 0.81% | 44,161 |
| Mar 13, 2026 | 967.00 | 974.99 | 963.00 | 969.27 | 969.27 | 0.23% | 932 |
| Mar 12, 2026 | 981.00 | 981.00 | 963.01 | 967.00 | 967.00 | -1.73% | 1,336 |
| Mar 11, 2026 | 1,008.00 | 1,008.00 | 982.34 | 984.00 | 984.00 | -0.70% | 1,369 |
| Mar 10, 2026 | 1,011.99 | 1,011.99 | 980.00 | 990.95 | 990.95 | -0.74% | 3,894 |
| Mar 9, 2026 | 1,011.00 | 1,011.00 | 986.00 | 998.36 | 998.36 | -1.68% | 611 |