NIKE, Inc. (BMV:NKE)
Mexico · Delayed Price · Currency is MXN 658.54
-7.88 (-1.18%)
At close: Aug 31, 2026
BMV:NKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 673.00 | 678.00 | 664.20 | 665.51 | 658.54 | -1.18% | 937 |
| Aug 28, 2026 | 658.00 | 674.05 | 655.01 | 673.47 | 666.42 | 3.61% | 2,614 |
| Aug 27, 2026 | 653.00 | 658.00 | 648.40 | 650.00 | 643.20 | -0.75% | 5,532 |
| Aug 26, 2026 | 667.70 | 667.70 | 652.86 | 654.92 | 648.07 | -2.18% | 43,186 |
| Aug 25, 2026 | 678.00 | 678.00 | 665.06 | 669.52 | 662.51 | -3.12% | 2,383 |
| Aug 24, 2026 | 695.00 | 699.00 | 690.01 | 691.10 | 683.87 | 0.02% | 1,231 |
| Aug 21, 2026 | 685.30 | 695.04 | 685.30 | 690.99 | 683.76 | 1.03% | 1,658 |
| Aug 20, 2026 | 699.49 | 699.49 | 680.00 | 683.97 | 676.81 | -2.22% | 3,276 |
| Aug 19, 2026 | 684.00 | 706.00 | 684.00 | 699.49 | 692.17 | 2.26% | 717 |
| Aug 18, 2026 | 670.00 | 692.50 | 669.33 | 684.00 | 676.84 | 2.65% | 4,503 |
| Aug 17, 2026 | 692.99 | 692.99 | 661.30 | 666.36 | 659.39 | -4.00% | 3,776 |
| Aug 14, 2026 | 706.51 | 706.51 | 694.00 | 694.14 | 686.88 | -1.26% | 408 |
| Aug 13, 2026 | 692.01 | 706.00 | 692.01 | 703.00 | 695.64 | 1.41% | 705 |
| Aug 12, 2026 | 699.00 | 701.70 | 691.01 | 693.24 | 685.98 | -1.67% | 8,233 |
| Aug 11, 2026 | 718.00 | 718.00 | 699.50 | 704.99 | 697.61 | -2.08% | 2,237 |
| Aug 10, 2026 | 711.11 | 721.00 | 707.00 | 720.00 | 712.46 | 0.73% | 11,138 |
| Aug 7, 2026 | 721.00 | 725.00 | 714.00 | 714.81 | 707.33 | -0.82% | 11,258 |
| Aug 6, 2026 | 722.50 | 732.00 | 720.39 | 720.75 | 713.21 | -0.45% | 11,772 |
| Aug 5, 2026 | 716.01 | 727.00 | 714.00 | 724.01 | 716.43 | 1.11% | 547 |
| Aug 4, 2026 | 710.00 | 725.00 | 709.00 | 716.03 | 708.54 | -3.11% | 11,178 |
| Aug 3, 2026 | 719.17 | 744.00 | 719.17 | 739.00 | 731.27 | 1.93% | 1,560 |
| Jul 31, 2026 | 726.00 | 728.50 | 719.21 | 725.01 | 717.42 | -0.57% | 18,369 |
| Jul 30, 2026 | 760.70 | 760.70 | 717.20 | 729.19 | 721.56 | -3.66% | 4,664 |
| Jul 29, 2026 | 747.00 | 756.88 | 747.00 | 756.88 | 748.96 | 1.58% | 581 |
| Jul 28, 2026 | 739.42 | 751.05 | 739.42 | 745.11 | 737.31 | 1.51% | 553 |
| Jul 27, 2026 | 730.01 | 742.00 | 730.01 | 734.00 | 726.32 | 0.02% | 796 |
| Jul 24, 2026 | 720.00 | 736.40 | 718.00 | 733.84 | 726.16 | 2.21% | 1,148 |
| Jul 23, 2026 | 730.00 | 730.00 | 713.50 | 717.97 | 710.46 | -2.85% | 1,350 |
| Jul 22, 2026 | 745.00 | 745.00 | 725.00 | 739.00 | 731.27 | -1.43% | 617 |
| Jul 21, 2026 | 754.00 | 758.00 | 748.00 | 749.71 | 741.86 | -0.54% | 239 |
| Jul 20, 2026 | 763.02 | 763.02 | 749.00 | 753.80 | 745.91 | -1.94% | 580 |
| Jul 17, 2026 | 781.27 | 785.99 | 764.00 | 768.71 | 760.66 | -0.63% | 2,251 |
| Jul 16, 2026 | 757.00 | 775.00 | 757.00 | 773.59 | 765.49 | 4.12% | 1,051 |
| Jul 15, 2026 | 746.73 | 757.20 | 740.00 | 743.00 | 735.22 | -1.00% | 2,606 |
| Jul 14, 2026 | 770.00 | 770.00 | 742.99 | 750.49 | 742.64 | -2.27% | 686 |
| Jul 13, 2026 | 782.00 | 782.00 | 767.90 | 767.95 | 759.91 | -0.78% | 1,197 |
| Jul 10, 2026 | 762.00 | 780.00 | 762.00 | 774.00 | 765.90 | 3.66% | 1,199 |
| Jul 9, 2026 | 749.00 | 749.00 | 746.00 | 746.70 | 738.89 | -0.11% | 1,279 |
| Jul 8, 2026 | 752.00 | 752.00 | 744.00 | 747.50 | 739.68 | -1.25% | 112 |
| Jul 7, 2026 | 752.55 | 763.00 | 752.00 | 757.00 | 749.08 | 0.53% | 1,621 |
| Jul 6, 2026 | 770.00 | 770.00 | 734.01 | 753.00 | 745.12 | -2.33% | 1,071 |
| Jul 3, 2026 | 774.21 | 774.21 | 771.00 | 771.00 | 762.93 | 0.42% | 174 |
| Jul 2, 2026 | 751.35 | 782.50 | 751.35 | 767.74 | 759.70 | 1.78% | 3,343 |
| Jul 1, 2026 | 716.71 | 756.53 | 704.00 | 754.33 | 746.44 | 4.74% | 14,514 |
| Jun 30, 2026 | 722.00 | 726.20 | 715.00 | 720.19 | 712.65 | -0.07% | 1,918 |
| Jun 29, 2026 | 723.90 | 728.25 | 720.00 | 720.70 | 713.16 | 1.38% | 372 |
| Jun 26, 2026 | 714.00 | 720.00 | 700.01 | 710.91 | 703.47 | -0.32% | 484 |
| Jun 25, 2026 | 738.00 | 738.00 | 707.41 | 713.17 | 705.71 | -3.44% | 1,086 |
| Jun 24, 2026 | 741.00 | 741.00 | 730.00 | 738.60 | 730.87 | -0.88% | 2,154 |
| Jun 23, 2026 | 745.00 | 756.53 | 745.00 | 745.15 | 737.35 | -0.65% | 966 |