NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,400.01
-138.96 (-3.93%)
At close: Oct 10, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3,550.00 | 3,613.99 | 3,395.01 | 3,408.73 | 3,408.73 | -3.68% | 33,270 |
| Oct 9, 2025 | 3,500.00 | 3,576.99 | 3,500.00 | 3,538.97 | 3,538.97 | 2.50% | 21,063 |
| Oct 8, 2025 | 3,459.99 | 3,475.99 | 3,441.81 | 3,452.79 | 3,452.79 | 1.27% | 28,678 |
| Oct 7, 2025 | 3,419.41 | 3,467.00 | 3,391.00 | 3,409.49 | 3,409.49 | 0.02% | 11,955 |
| Oct 6, 2025 | 3,416.34 | 3,445.00 | 3,373.04 | 3,408.93 | 3,408.93 | -0.99% | 35,133 |
| Oct 3, 2025 | 3,475.00 | 3,500.00 | 3,414.75 | 3,443.15 | 3,443.15 | -1.05% | 20,389 |
| Oct 2, 2025 | 3,443.01 | 3,518.99 | 3,443.01 | 3,479.57 | 3,479.57 | 1.22% | 18,223 |
| Oct 1, 2025 | 3,370.00 | 3,451.00 | 3,366.10 | 3,437.60 | 3,437.60 | 0.72% | 27,325 |
| Sep 30, 2025 | 3,320.38 | 3,431.00 | 3,320.38 | 3,413.13 | 3,413.13 | 2.46% | 40,882 |
| Sep 29, 2025 | 3,284.00 | 3,367.05 | 3,284.00 | 3,331.04 | 3,331.04 | 1.94% | 28,202 |
| Sep 26, 2025 | 3,295.00 | 3,295.37 | 3,220.02 | 3,267.58 | 3,267.58 | -0.55% | 18,487 |
| Sep 25, 2025 | 3,245.45 | 3,322.53 | 3,205.00 | 3,285.54 | 3,285.54 | 0.66% | 31,787 |
| Sep 24, 2025 | 3,289.00 | 3,304.99 | 3,236.33 | 3,263.89 | 3,263.89 | -0.13% | 32,661 |
| Sep 23, 2025 | 3,350.00 | 3,350.00 | 3,252.00 | 3,268.20 | 3,268.20 | -2.95% | 37,298 |
| Sep 22, 2025 | 3,260.00 | 3,395.00 | 3,208.43 | 3,367.69 | 3,367.69 | 3.79% | 43,592 |
| Sep 19, 2025 | 3,227.93 | 3,271.16 | 3,222.01 | 3,244.81 | 3,244.81 | 0.02% | 75,252 |
| Sep 18, 2025 | 3,182.48 | 3,250.00 | 3,177.50 | 3,244.16 | 3,244.16 | 3.91% | 28,486 |
| Sep 17, 2025 | 3,160.00 | 3,163.00 | 3,079.00 | 3,122.23 | 3,122.23 | -4.27% | 43,840 |
| Sep 15, 2025 | 3,268.92 | 3,270.00 | 3,212.03 | 3,261.52 | 3,261.52 | -0.39% | 12,997 |
| Sep 12, 2025 | 3,270.00 | 3,300.00 | 3,270.00 | 3,274.30 | 3,274.30 | - | 14,838 |
| Sep 11, 2025 | 3,337.00 | 3,337.00 | 3,270.01 | 3,274.33 | 3,274.33 | -0.70% | 19,795 |
| Sep 10, 2025 | 3,257.00 | 3,328.00 | 3,253.50 | 3,297.40 | 3,297.21 | 4.08% | 37,175 |
| Sep 9, 2025 | 3,155.52 | 3,181.00 | 3,108.50 | 3,168.11 | 3,167.93 | 0.57% | 14,135 |
| Sep 8, 2025 | 3,104.20 | 3,189.98 | 3,104.20 | 3,150.18 | 3,150.00 | 0.89% | 16,647 |
| Sep 5, 2025 | 3,209.95 | 3,209.95 | 3,060.01 | 3,122.53 | 3,122.35 | -2.72% | 40,818 |
| Sep 4, 2025 | 3,200.00 | 3,215.00 | 3,181.00 | 3,209.95 | 3,209.77 | 0.98% | 18,961 |
| Sep 3, 2025 | 3,198.00 | 3,221.38 | 3,161.01 | 3,178.73 | 3,178.55 | -0.48% | 32,063 |
| Sep 2, 2025 | 3,228.78 | 3,235.31 | 3,122.01 | 3,194.04 | 3,193.86 | -1.57% | 39,816 |
| Sep 1, 2025 | 3,231.17 | 3,261.00 | 3,231.17 | 3,245.01 | 3,244.83 | 0.03% | 475 |
| Aug 29, 2025 | 3,355.24 | 3,355.24 | 3,225.01 | 3,243.92 | 3,243.74 | -3.57% | 30,315 |
| Aug 28, 2025 | 3,387.00 | 3,436.28 | 3,290.00 | 3,364.06 | 3,363.87 | -0.70% | 50,806 |
| Aug 27, 2025 | 3,400.00 | 3,424.99 | 3,356.03 | 3,387.92 | 3,387.73 | -0.19% | 55,215 |
| Aug 26, 2025 | 3,367.83 | 3,402.02 | 3,340.00 | 3,394.40 | 3,394.21 | 0.62% | 75,255 |
| Aug 25, 2025 | 3,315.00 | 3,394.99 | 3,285.01 | 3,373.45 | 3,373.26 | 1.84% | 20,534 |
| Aug 22, 2025 | 3,230.00 | 3,326.94 | 3,200.01 | 3,312.56 | 3,312.37 | 0.80% | 46,226 |
| Aug 21, 2025 | 3,290.00 | 3,319.04 | 3,260.02 | 3,286.21 | 3,286.03 | 0.16% | 19,540 |
| Aug 20, 2025 | 3,308.00 | 3,308.00 | 3,170.01 | 3,280.93 | 3,280.75 | -0.83% | 31,315 |
| Aug 19, 2025 | 3,420.00 | 3,421.00 | 3,296.03 | 3,308.53 | 3,308.34 | -3.26% | 253,850 |
| Aug 18, 2025 | 3,395.00 | 3,445.60 | 3,395.00 | 3,420.07 | 3,419.88 | 1.21% | 14,530 |
| Aug 15, 2025 | 3,422.00 | 3,422.00 | 3,325.56 | 3,379.09 | 3,378.90 | -1.38% | 137,704 |
| Aug 14, 2025 | 3,365.00 | 3,431.99 | 3,364.99 | 3,426.51 | 3,426.32 | 1.28% | 16,185 |
| Aug 13, 2025 | 3,407.00 | 3,418.99 | 3,341.01 | 3,383.36 | 3,383.17 | -0.66% | 16,997 |
| Aug 12, 2025 | 3,415.74 | 3,415.74 | 3,341.00 | 3,405.68 | 3,405.49 | 0.15% | 33,428 |
| Aug 11, 2025 | 3,389.00 | 3,434.98 | 3,359.00 | 3,400.62 | 3,400.43 | 0.17% | 12,000 |
| Aug 8, 2025 | 3,364.00 | 3,399.64 | 3,362.58 | 3,394.75 | 3,394.56 | 1.16% | 125,909 |
| Aug 7, 2025 | 3,349.00 | 3,425.00 | 3,333.38 | 3,355.97 | 3,355.78 | 0.45% | 29,423 |
| Aug 6, 2025 | 3,327.78 | 3,349.96 | 3,283.68 | 3,340.90 | 3,340.71 | -0.13% | 11,219 |
| Aug 5, 2025 | 3,390.00 | 3,395.63 | 3,310.01 | 3,345.14 | 3,344.95 | -1.44% | 25,100 |
| Aug 4, 2025 | 3,302.51 | 3,400.00 | 3,280.00 | 3,394.12 | 3,393.93 | 3.18% | 23,478 |
| Aug 1, 2025 | 3,315.60 | 3,330.01 | 3,225.01 | 3,289.36 | 3,289.18 | -1.75% | 35,676 |