NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,053.39
-124.08 (-3.90%)
At close: Feb 27, 2026
BMV:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,035.83 | 3,182.00 | 3,035.83 | 3,163.07 | 3,163.07 | 3.59% | 29,352 |
| Feb 27, 2026 | 3,174.00 | 3,174.00 | 3,040.00 | 3,053.39 | 3,053.39 | -3.90% | 29,494 |
| Feb 26, 2026 | 3,370.24 | 3,370.24 | 3,170.00 | 3,177.47 | 3,177.47 | -5.91% | 43,332 |
| Feb 25, 2026 | 3,331.87 | 3,388.25 | 3,331.86 | 3,377.06 | 3,377.06 | 1.60% | 34,656 |
| Feb 24, 2026 | 3,295.00 | 3,328.00 | 3,276.00 | 3,323.78 | 3,323.78 | 0.57% | 9,539 |
| Feb 23, 2026 | 3,243.32 | 3,324.00 | 3,243.32 | 3,304.92 | 3,304.92 | 1.69% | 17,026 |
| Feb 20, 2026 | 3,228.79 | 3,262.48 | 3,200.01 | 3,249.99 | 3,249.99 | 0.52% | 13,296 |
| Feb 19, 2026 | 3,205.71 | 3,248.00 | 3,205.71 | 3,233.16 | 3,233.16 | -0.12% | 22,452 |
| Feb 18, 2026 | 3,205.00 | 3,264.98 | 3,205.00 | 3,236.89 | 3,236.89 | 2.24% | 18,351 |
| Feb 17, 2026 | 3,123.57 | 3,192.71 | 3,087.31 | 3,166.07 | 3,166.07 | 0.96% | 38,209 |
| Feb 16, 2026 | 3,141.00 | 3,300.00 | 3,135.99 | 3,135.99 | 3,135.99 | 0.23% | 509 |
| Feb 13, 2026 | 3,190.00 | 3,190.00 | 3,122.00 | 3,128.93 | 3,128.93 | -3.11% | 11,788 |
| Feb 12, 2026 | 3,287.32 | 3,299.50 | 3,212.86 | 3,229.22 | 3,229.22 | -1.28% | 20,291 |
| Feb 11, 2026 | 3,265.07 | 3,319.99 | 3,254.01 | 3,270.97 | 3,270.97 | 0.68% | 25,259 |
| Feb 10, 2026 | 3,275.00 | 3,311.00 | 3,238.00 | 3,248.78 | 3,248.78 | -0.42% | 10,889 |
| Feb 9, 2026 | 3,199.99 | 3,320.50 | 3,194.93 | 3,262.40 | 3,262.40 | 1.57% | 18,928 |
| Feb 6, 2026 | 3,062.20 | 3,224.00 | 3,024.60 | 3,212.03 | 3,212.03 | 7.29% | 49,226 |
| Feb 5, 2026 | 3,006.96 | 3,065.08 | 2,979.02 | 2,993.88 | 2,993.88 | -0.93% | 44,479 |
| Feb 4, 2026 | 3,099.81 | 3,099.81 | 2,983.02 | 3,022.08 | 3,022.08 | -2.51% | 23,784 |
| Feb 3, 2026 | 3,295.91 | 3,295.91 | 3,045.00 | 3,099.81 | 3,099.81 | -6.98% | 35,393 |
| Jan 30, 2026 | 3,321.00 | 3,369.98 | 3,309.85 | 3,332.47 | 3,332.47 | 0.89% | 18,381 |
| Jan 29, 2026 | 3,283.79 | 3,310.00 | 3,220.01 | 3,303.20 | 3,303.20 | 0.43% | 20,570 |
| Jan 28, 2026 | 3,277.00 | 3,315.00 | 3,275.00 | 3,289.02 | 3,289.02 | 1.53% | 20,503 |
| Jan 27, 2026 | 3,221.76 | 3,274.99 | 3,209.01 | 3,239.45 | 3,239.45 | 0.05% | 32,337 |
| Jan 26, 2026 | 3,259.30 | 3,276.30 | 3,218.93 | 3,237.95 | 3,237.95 | -0.63% | 32,523 |
| Jan 23, 2026 | 3,262.00 | 3,309.59 | 3,248.01 | 3,258.59 | 3,258.59 | 1.21% | 29,844 |
| Jan 22, 2026 | 3,217.81 | 3,251.99 | 3,215.36 | 3,219.71 | 3,219.71 | 0.01% | 14,849 |
| Jan 21, 2026 | 3,122.14 | 3,240.00 | 3,120.00 | 3,219.32 | 3,219.32 | 2.45% | 27,697 |
| Jan 20, 2026 | 3,249.00 | 3,249.00 | 3,130.00 | 3,142.29 | 3,142.29 | -3.28% | 24,652 |
| Jan 19, 2026 | 3,277.32 | 3,277.32 | 3,216.28 | 3,249.00 | 3,249.00 | -1.29% | 1,094 |
| Jan 16, 2026 | 3,311.00 | 3,370.00 | 3,285.00 | 3,291.54 | 3,291.54 | -0.27% | 17,830 |
| Jan 15, 2026 | 3,279.30 | 3,364.99 | 3,279.30 | 3,300.47 | 3,300.47 | 1.26% | 40,078 |
| Jan 14, 2026 | 3,297.62 | 3,297.62 | 3,223.61 | 3,259.45 | 3,259.45 | -1.16% | 14,123 |
| Jan 13, 2026 | 3,316.00 | 3,358.54 | 3,280.00 | 3,297.62 | 3,297.62 | -0.73% | 38,804 |
| Jan 12, 2026 | 3,315.00 | 3,351.03 | 3,285.11 | 3,321.94 | 3,321.94 | -0.24% | 19,233 |
| Jan 9, 2026 | 3,343.78 | 3,349.73 | 3,308.00 | 3,329.98 | 3,329.98 | 0.30% | 26,583 |
| Jan 8, 2026 | 3,384.83 | 3,414.99 | 3,308.00 | 3,320.00 | 3,320.00 | -2.23% | 36,315 |
| Jan 7, 2026 | 3,370.00 | 3,439.67 | 3,355.01 | 3,395.63 | 3,395.63 | 0.90% | 14,997 |
| Jan 6, 2026 | 3,405.00 | 3,446.99 | 3,359.49 | 3,365.48 | 3,365.48 | -0.07% | 43,360 |
| Jan 5, 2026 | 3,398.91 | 3,475.00 | 3,333.10 | 3,367.78 | 3,367.78 | -0.34% | 17,373 |
| Jan 2, 2026 | 3,380.00 | 3,456.20 | 3,370.01 | 3,379.42 | 3,379.42 | 0.32% | 3,942 |
| Dec 31, 2025 | 3,389.99 | 3,420.00 | 3,360.01 | 3,368.65 | 3,368.65 | -0.25% | 11,770 |
| Dec 30, 2025 | 3,385.00 | 3,390.00 | 3,352.28 | 3,377.18 | 3,377.18 | 0.01% | 5,484 |
| Dec 29, 2025 | 3,385.09 | 3,385.09 | 3,336.09 | 3,376.91 | 3,376.91 | -0.74% | 40,380 |
| Dec 26, 2025 | 3,383.00 | 3,449.00 | 3,383.00 | 3,402.11 | 3,402.11 | 0.87% | 20,067 |
| Dec 24, 2025 | 3,369.00 | 3,380.00 | 3,339.01 | 3,372.85 | 3,372.85 | -0.45% | 4,629 |
| Dec 23, 2025 | 3,300.00 | 3,390.00 | 3,294.00 | 3,388.16 | 3,388.16 | 2.80% | 12,841 |
| Dec 22, 2025 | 3,275.30 | 3,308.99 | 3,275.30 | 3,295.97 | 3,295.97 | 1.26% | 28,169 |
| Dec 19, 2025 | 3,148.83 | 3,260.00 | 3,148.83 | 3,255.10 | 3,255.10 | 3.92% | 28,679 |
| Dec 18, 2025 | 3,110.00 | 3,166.01 | 3,086.92 | 3,132.22 | 3,132.22 | 1.50% | 20,749 |