Novavax, Inc. (BMV:NVAX)
Mexico · Delayed Price · Currency is MXN 123.60
-0.40 (-0.32%)
At close: Dec 5, 2025
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.00 | 124.00 | 123.60 | 123.60 | 123.60 | -0.32% | 232 |
| Dec 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 10 |
| Dec 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.96% | 365 |
| Dec 2, 2025 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | -3.66% | 296 |
| Dec 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.56% | 40 |
| Nov 26, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 3.46% | 4,500 |
| Nov 25, 2025 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | -0.41% | 4,523 |
| Nov 24, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 33 |
| Nov 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 14 |
| Nov 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 110 |
| Nov 19, 2025 | 120.00 | 120.00 | 118.53 | 120.00 | 120.00 | - | 34 |
| Nov 18, 2025 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | -6.83% | 56 |
| Nov 14, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -1.68% | 20 |
| Nov 13, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 150 |
| Nov 12, 2025 | 133.01 | 133.01 | 130.85 | 131.00 | 131.00 | -1.50% | 2,717 |
| Nov 11, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.84% | 586 |
| Nov 10, 2025 | 135.00 | 135.00 | 130.60 | 130.60 | 130.60 | -3.26% | 92 |
| Nov 7, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -5.59% | 320 |
| Nov 6, 2025 | 146.00 | 146.00 | 139.00 | 142.99 | 142.99 | -1.39% | 293 |
| Nov 5, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | 1,065 |
| Nov 4, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -4.72% | 23 |
| Nov 3, 2025 | 152.55 | 152.55 | 147.99 | 147.99 | 147.99 | -4.62% | 3,261 |
| Oct 30, 2025 | 155.16 | 155.16 | 155.00 | 155.16 | 155.16 | - | 18 |
| Oct 28, 2025 | 158.00 | 158.00 | 155.15 | 155.16 | 155.16 | -0.54% | 3,215 |
| Oct 24, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.97% | 121 |
| Oct 23, 2025 | 153.00 | 153.99 | 152.99 | 152.99 | 152.99 | -4.38% | 42 |
| Oct 21, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 30 |
| Oct 20, 2025 | 150.00 | 161.00 | 150.00 | 160.00 | 160.00 | 6.67% | 289 |
| Oct 17, 2025 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -4.58% | 296 |
| Oct 16, 2025 | 167.10 | 167.10 | 157.20 | 157.20 | 157.20 | -5.87% | 182 |
| Oct 15, 2025 | 170.50 | 170.50 | 164.20 | 167.00 | 167.00 | 1.83% | 1,364 |
| Oct 14, 2025 | 158.95 | 164.00 | 158.95 | 164.00 | 164.00 | 1.23% | 888 |
| Oct 13, 2025 | 156.90 | 162.00 | 156.90 | 162.00 | 162.00 | 3.18% | 607 |
| Oct 9, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.62% | 401 |
| Oct 8, 2025 | 171.70 | 171.70 | 162.00 | 162.90 | 162.90 | -4.29% | 818 |
| Oct 7, 2025 | 169.23 | 170.20 | 168.00 | 170.20 | 170.20 | -0.75% | 218 |
| Oct 6, 2025 | 170.20 | 171.49 | 170.00 | 171.49 | 171.49 | -2.00% | 1,163 |
| Oct 3, 2025 | 174.98 | 174.99 | 174.98 | 174.99 | 174.99 | -0.01% | 16 |
| Oct 1, 2025 | 167.91 | 175.00 | 167.00 | 175.00 | 175.00 | 10.06% | 718 |
| Sep 30, 2025 | 152.87 | 159.00 | 152.87 | 159.00 | 159.00 | -0.48% | 43 |
| Sep 29, 2025 | 150.00 | 159.77 | 150.00 | 159.77 | 159.77 | 5.11% | 78 |
| Sep 26, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -4.73% | 16 |
| Sep 25, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | -0.28% | 7 |
| Sep 24, 2025 | 164.05 | 164.05 | 160.00 | 160.00 | 160.00 | -2.47% | 87 |
| Sep 23, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.03% | 22 |
| Sep 22, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 4.61% | 44 |
| Sep 19, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | 0.04% | 64 |
| Sep 18, 2025 | 153.00 | 157.00 | 153.00 | 156.72 | 156.72 | 2.43% | 161 |
| Sep 17, 2025 | 157.00 | 158.00 | 153.00 | 153.00 | 153.00 | 5.36% | 278 |
| Sep 12, 2025 | 150.00 | 150.00 | 145.21 | 145.21 | 145.21 | -4.47% | 112 |