Novavax, Inc. (BMV:NVAX)
Mexico · Delayed Price · Currency is MXN 171.99
+12.99 (8.17%)
At close: Sep 18, 2026
BMV:NVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 171.00 | 171.99 | 171.00 | 171.99 | 171.99 | 8.17% | 518 |
| Sep 15, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.38% | 10 |
| Sep 11, 2026 | 165.99 | 166.00 | 162.88 | 162.88 | 162.88 | 4.41% | 1,536 |
| Sep 10, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -6.02% | 19 |
| Sep 9, 2026 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | - | 216 |
| Sep 8, 2026 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.20% | 152 |
| Sep 7, 2026 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | -3.99% | 157 |
| Sep 4, 2026 | 173.00 | 175.00 | 171.50 | 175.00 | 175.00 | 1.74% | 1,086 |
| Sep 3, 2026 | 176.00 | 176.00 | 171.50 | 172.00 | 172.00 | -1.99% | 651 |
| Sep 2, 2026 | 175.00 | 179.38 | 175.00 | 175.50 | 175.50 | 1.17% | 469 |
| Sep 1, 2026 | 160.00 | 174.85 | 160.00 | 173.47 | 173.47 | 8.76% | 1,686 |
| Aug 31, 2026 | 166.50 | 167.50 | 159.50 | 159.50 | 159.50 | 2.57% | 844 |
| Aug 26, 2026 | 157.36 | 157.36 | 155.50 | 155.50 | 155.50 | -2.81% | 607 |
| Aug 25, 2026 | 155.00 | 162.00 | 155.00 | 160.00 | 160.00 | 6.23% | 522 |
| Aug 24, 2026 | 143.00 | 151.00 | 142.50 | 150.61 | 150.61 | -0.25% | 1,843 |
| Aug 21, 2026 | 149.00 | 154.00 | 149.00 | 150.99 | 150.99 | 8.63% | 3,280 |
| Aug 20, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -6.38% | 162 |
| Aug 19, 2026 | 143.50 | 148.50 | 143.00 | 148.47 | 148.47 | 6.39% | 4,345 |
| Aug 13, 2026 | 136.00 | 139.55 | 136.00 | 139.55 | 139.55 | 4.92% | 172 |
| Aug 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.37% | 15 |
| Aug 11, 2026 | 136.00 | 136.00 | 132.50 | 133.50 | 133.50 | -0.37% | 4,346 |
| Aug 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | 12 |
| Aug 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 49 |
| Aug 4, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.03% | 302 |
| Aug 3, 2026 | 129.00 | 129.00 | 127.99 | 128.12 | 128.12 | 1.28% | 16 |
| Jul 31, 2026 | 130.00 | 130.00 | 126.50 | 126.50 | 126.50 | -2.69% | 59 |
| Jul 30, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.48% | 8 |
| Jul 29, 2026 | 127.00 | 129.00 | 127.00 | 128.10 | 128.10 | -0.71% | 184 |
| Jul 28, 2026 | 129.00 | 129.02 | 129.00 | 129.02 | 129.02 | -1.68% | 1,098 |
| Jul 27, 2026 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | -1.78% | 17 |
| Jul 24, 2026 | 135.00 | 135.00 | 133.60 | 133.60 | 133.60 | -2.91% | 36 |
| Jul 23, 2026 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | -0.28% | 74 |
| Jul 22, 2026 | 140.09 | 140.90 | 138.00 | 138.00 | 138.00 | - | 637 |
| Jul 20, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -3.25% | 115 |
| Jul 16, 2026 | 145.00 | 145.00 | 142.50 | 142.63 | 142.63 | -3.06% | 115 |
| Jul 15, 2026 | 145.50 | 147.13 | 145.50 | 147.13 | 147.13 | -1.91% | 154 |
| Jul 14, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -4.15% | 15 |
| Jul 13, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -0.95% | 205 |
| Jul 10, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.25% | 42 |
| Jul 6, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -3.03% | 84 |
| Jul 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -6.25% | 54 |
| Jul 2, 2026 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 7.32% | 139 |
| Jul 1, 2026 | 168.00 | 168.19 | 164.00 | 164.00 | 164.00 | -0.61% | 870 |
| Jun 30, 2026 | 165.20 | 165.20 | 163.40 | 165.00 | 165.00 | 5.77% | 1,829 |
| Jun 26, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 6.85% | 73 |
| Jun 25, 2026 | 155.02 | 155.02 | 146.00 | 146.00 | 146.00 | -12.40% | 105 |
| Jun 18, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | - | 9 |
| Jun 17, 2026 | 165.00 | 166.66 | 165.00 | 166.66 | 166.66 | 7.49% | 526 |
| Jun 16, 2026 | 155.91 | 155.91 | 155.04 | 155.04 | 155.04 | 0.03% | 39 |
| Jun 12, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 2.80% | 317 |