Skip to main content
logo
NVIDIA Corporation (BMV:NVDA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,301.32
-38.06 (-1.14%)
At close: Dec 5, 2025

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,335.513,336.623,295.003,301.323,301.32-1.14%11,218
Dec 4, 20253,290.013,358.503,285.003,339.383,339.381.69%19,030
Dec 3, 20253,310.003,327.903,277.003,283.753,283.57-1.03%15,355
Dec 2, 20253,307.453,392.993,294.883,317.813,317.630.81%21,701
Dec 1, 20253,219.993,299.983,199.003,291.003,290.821.71%34,121
Nov 28, 20253,332.003,332.003,231.003,235.563,235.38-2.89%21,353
Nov 27, 20253,310.003,350.003,310.003,332.003,331.810.82%906
Nov 26, 20253,293.763,354.003,277.783,304.903,304.721.24%42,934
Nov 25, 20253,300.003,300.003,136.003,264.383,264.20-2.81%53,845
Nov 24, 20253,325.193,395.003,270.013,358.733,358.541.18%62,979
Nov 21, 20253,330.003,410.123,205.403,319.663,319.48-0.34%83,250
Nov 20, 20253,560.003,589.983,318.013,331.133,330.94-2.77%43,726
Nov 19, 20253,360.013,444.693,358.643,426.133,425.942.52%34,421
Nov 18, 20253,420.003,420.003,308.253,341.943,341.75-3.79%17,986
Nov 14, 20253,390.033,498.973,320.013,473.583,473.391.82%11,783
Nov 13, 20253,524.103,524.103,370.003,411.443,411.25-3.55%42,638
Nov 12, 20253,578.003,578.003,500.003,537.083,536.88-0.14%20,624
Nov 11, 20253,649.983,649.983,510.003,541.943,541.74-3.41%36,017
Nov 10, 20253,543.003,674.983,543.003,666.913,666.715.74%32,221
Nov 7, 20253,438.003,474.993,310.153,467.983,467.79-0.77%66,624
Nov 6, 20253,649.003,677.193,471.003,494.723,494.53-4.23%47,813
Nov 5, 20253,719.613,771.223,621.003,649.003,648.80-1.90%20,767
Nov 4, 20253,772.003,799.993,705.013,719.613,719.40-2.96%36,020
Nov 3, 20253,845.003,909.993,821.953,833.043,832.831.30%29,968
Oct 31, 20253,800.003,857.993,750.623,783.973,783.760.70%15,507
Oct 30, 20253,800.003,815.993,736.103,757.683,757.47-1.69%28,392
Oct 29, 20253,802.013,919.993,773.013,822.383,822.173.15%50,099
Oct 28, 20253,524.003,740.003,524.003,705.763,705.555.31%64,156
Oct 27, 20253,440.003,529.993,440.003,518.993,518.792.35%18,439
Oct 24, 20253,370.003,455.003,366.993,438.343,438.152.69%20,481
Oct 23, 20253,311.003,364.993,305.013,348.123,347.930.80%21,353
Oct 22, 20253,343.283,361.533,265.003,321.533,321.35-0.65%13,968
Oct 21, 20253,371.003,371.003,316.773,343.283,343.09-0.55%14,008
Oct 20, 20253,386.003,406.003,338.303,361.893,361.70-0.10%14,754
Oct 17, 20253,333.013,385.993,328.583,365.333,365.140.49%11,872
Oct 16, 20253,345.153,369.993,316.033,348.773,348.580.95%33,563
Oct 15, 20253,416.803,416.803,285.013,317.303,317.12-0.60%45,988
Oct 14, 20253,450.003,450.003,325.013,337.403,337.21-3.95%64,210
Oct 13, 20253,415.843,514.993,415.843,474.563,474.371.93%11,073
Oct 10, 20253,550.003,613.993,395.013,408.733,408.54-3.68%33,270
Oct 9, 20253,500.003,576.993,500.003,538.973,538.772.50%21,063
Oct 8, 20253,459.993,475.993,441.813,452.793,452.601.27%28,678
Oct 7, 20253,419.413,467.003,391.003,409.493,409.300.02%11,955
Oct 6, 20253,416.343,445.003,373.043,408.933,408.74-0.99%35,133
Oct 3, 20253,475.003,500.003,414.753,443.153,442.96-1.05%20,389
Oct 2, 20253,443.013,518.993,443.013,479.573,479.381.22%18,223
Oct 1, 20253,370.003,451.003,366.103,437.603,437.410.72%27,325
Sep 30, 20253,320.383,431.003,320.383,413.133,412.942.46%40,882
Sep 29, 20253,284.003,367.053,284.003,331.043,330.851.94%28,202
Sep 26, 20253,295.003,295.373,220.023,267.583,267.40-0.55%18,487