Novavax, Inc. (BMV:NVAX)
Mexico · Delayed Price · Currency is MXN 176.00
+1.50 (0.86%)
At close: Mar 2, 2026
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 178.07 | 178.07 | 174.50 | 174.50 | 174.50 | -11.42% | 126 |
| Feb 26, 2026 | 172.00 | 204.88 | 172.00 | 197.00 | 197.00 | 19.39% | 3,071 |
| Feb 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 10 |
| Feb 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.18% | 11 |
| Feb 19, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 6.03% | 19 |
| Feb 12, 2026 | 152.00 | 152.00 | 148.00 | 148.07 | 148.07 | -6.76% | 78 |
| Feb 11, 2026 | 156.00 | 158.80 | 156.00 | 158.80 | 158.80 | 8.77% | 1,651 |
| Feb 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3.91% | 10 |
| Feb 6, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0.36% | 26 |
| Feb 3, 2026 | 160.50 | 160.50 | 140.00 | 140.00 | 140.00 | -12.50% | 200 |
| Jan 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 6 |
| Jan 29, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 1.89% | 154 |
| Jan 28, 2026 | 163.65 | 163.77 | 158.00 | 158.01 | 158.01 | -4.81% | 5,593 |
| Jan 27, 2026 | 174.00 | 174.00 | 166.00 | 166.00 | 166.00 | -0.12% | 1,355 |
| Jan 26, 2026 | 167.01 | 167.01 | 166.00 | 166.20 | 166.20 | 3.87% | 330 |
| Jan 23, 2026 | 161.04 | 161.04 | 160.00 | 160.00 | 160.00 | -5.88% | 38 |
| Jan 22, 2026 | 173.26 | 178.00 | 168.00 | 169.99 | 169.99 | -1.60% | 390 |
| Jan 21, 2026 | 154.00 | 174.00 | 154.00 | 172.75 | 172.75 | 14.40% | 7,641 |
| Jan 20, 2026 | 147.25 | 151.00 | 146.00 | 151.00 | 151.00 | 7.70% | 501 |
| Jan 16, 2026 | 139.89 | 140.20 | 139.89 | 140.20 | 140.20 | 1.35% | 137 |
| Jan 15, 2026 | 143.00 | 143.10 | 138.33 | 138.33 | 138.33 | -5.78% | 1,333 |
| Jan 14, 2026 | 155.00 | 155.00 | 140.97 | 146.82 | 146.82 | -5.28% | 685 |
| Jan 13, 2026 | 145.40 | 156.00 | 145.20 | 155.00 | 155.00 | 12.32% | 1,076 |
| Jan 12, 2026 | 133.99 | 138.00 | 130.00 | 138.00 | 138.00 | 2.99% | 1,740 |
| Jan 8, 2026 | 135.00 | 135.00 | 133.99 | 133.99 | 133.99 | -2.91% | 34 |
| Jan 7, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | 4.55% | 41 |
| Jan 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.07% | 19 |
| Jan 5, 2026 | 128.60 | 130.60 | 128.60 | 130.60 | 130.60 | 1.63% | 172 |
| Jan 2, 2026 | 125.00 | 128.50 | 125.00 | 128.50 | 128.50 | 7.52% | 302 |
| Dec 31, 2025 | 120.51 | 120.52 | 119.50 | 119.51 | 119.51 | -2.04% | 411 |
| Dec 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 9 |
| Dec 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 9 |
| Dec 26, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 0.66% | 455 |
| Dec 23, 2025 | 122.50 | 122.50 | 121.20 | 121.20 | 121.20 | 2.71% | 2,645 |
| Dec 17, 2025 | 118.14 | 118.14 | 118.00 | 118.00 | 118.00 | 1.72% | 160 |
| Dec 16, 2025 | 117.99 | 117.99 | 115.00 | 116.00 | 116.00 | -1.69% | 66 |
| Dec 15, 2025 | 118.00 | 118.00 | 116.91 | 118.00 | 118.00 | -2.32% | 85 |
| Dec 11, 2025 | 122.00 | 123.50 | 120.80 | 120.80 | 120.80 | -0.58% | 84 |
| Dec 9, 2025 | 122.00 | 122.00 | 121.21 | 121.50 | 121.50 | -2.80% | 745 |
| Dec 8, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.13% | 4,066 |
| 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 |