Novavax, Inc. (BMV:NVAX)
Mexico · Delayed Price · Currency is MXN 155.00
-0.31 (-0.20%)
At close: May 21, 2026
BMV:NVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.20% | 35 |
| May 19, 2026 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | -2.93% | 13 |
| May 15, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 35 |
| May 14, 2026 | 159.00 | 159.00 | 157.99 | 157.99 | 157.99 | -0.03% | 20 |
| May 13, 2026 | 161.00 | 161.00 | 157.60 | 158.04 | 158.04 | -5.93% | 685 |
| May 12, 2026 | 160.10 | 170.00 | 160.10 | 168.00 | 168.00 | 2.82% | 1,033 |
| May 11, 2026 | 175.00 | 175.00 | 163.00 | 163.40 | 163.40 | -6.63% | 344 |
| May 8, 2026 | 168.50 | 182.00 | 168.50 | 175.00 | 175.00 | 9.38% | 1,045 |
| May 7, 2026 | 158.02 | 170.19 | 158.02 | 160.00 | 160.00 | -0.62% | 247 |
| May 6, 2026 | 150.00 | 164.00 | 148.35 | 161.00 | 161.00 | 18.38% | 2,445 |
| May 5, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -3.27% | 152 |
| May 4, 2026 | 145.58 | 145.58 | 140.60 | 140.60 | 140.60 | 0.43% | 293 |
| Apr 30, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 3.28% | 110 |
| Apr 29, 2026 | 138.00 | 138.00 | 135.56 | 135.56 | 135.56 | -2.00% | 80 |
| Apr 28, 2026 | 138.00 | 138.33 | 138.00 | 138.33 | 138.33 | -1.19% | 235 |
| Apr 27, 2026 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | -2.09% | 1,007 |
| Apr 24, 2026 | 142.99 | 142.99 | 142.99 | 142.99 | 142.99 | 1.20% | 1,490 |
| Apr 23, 2026 | 140.27 | 141.30 | 140.27 | 141.30 | 141.30 | -3.88% | 1,529 |
| Apr 22, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.71% | 580 |
| Apr 21, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -2.60% | 30 |
| Apr 17, 2026 | 152.13 | 152.13 | 152.00 | 152.00 | 152.00 | 2.70% | 241 |
| Apr 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 6.92% | 112 |
| Apr 13, 2026 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | -2.52% | 5 |
| Apr 10, 2026 | 144.35 | 144.35 | 141.87 | 142.00 | 142.00 | -5.33% | 205 |
| Apr 9, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 3.99% | 33 |
| Apr 8, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 4.53% | 204 |
| Apr 7, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 26 |
| Apr 6, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -3.45% | 58 |
| Apr 1, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 296 |
| Mar 31, 2026 | 141.50 | 146.00 | 141.40 | 145.00 | 145.00 | -0.05% | 276 |
| Mar 30, 2026 | 148.46 | 149.00 | 145.00 | 145.07 | 145.07 | -5.80% | 46 |
| Mar 27, 2026 | 154.02 | 154.02 | 154.00 | 154.01 | 154.01 | -7.77% | 17 |
| Mar 26, 2026 | 160.17 | 166.99 | 159.00 | 166.99 | 166.99 | 0.60% | 46 |
| Mar 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 121 |
| Mar 24, 2026 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | -2.85% | 908 |
| Mar 19, 2026 | 171.00 | 171.00 | 170.87 | 170.87 | 170.87 | -5.07% | 2,113 |
| Mar 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -5.76% | 17 |
| Mar 17, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 3.24% | 51 |
| Mar 12, 2026 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | -2.63% | 1,521 |
| Mar 11, 2026 | 185.00 | 192.00 | 185.00 | 190.00 | 190.00 | 2.15% | 444 |
| Mar 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 8 |
| Mar 9, 2026 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 5.08% | 368 |
| Mar 6, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 10 |
| Mar 5, 2026 | 171.70 | 175.00 | 171.70 | 175.00 | 175.00 | - | 503 |
| Mar 4, 2026 | 166.00 | 177.20 | 166.00 | 175.00 | 175.00 | 4.17% | 3,676 |
| Mar 3, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.55% | 197 |
| Mar 2, 2026 | 170.00 | 178.00 | 170.00 | 176.00 | 176.00 | 0.86% | 4,467 |
| 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 |