NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,140.00
+17.47 (0.56%)
At close: Sep 8, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3,175.00 | 3,187.49 | 3,140.00 | 3,140.00 | - | 0.56% | 12,213 |
| Sep 5, 2025 | 3,209.95 | 3,209.95 | 3,060.01 | 3,122.53 | - | -2.72% | 40,818 |
| Sep 4, 2025 | 3,200.00 | 3,215.00 | 3,181.00 | 3,209.95 | - | 0.98% | 18,955 |
| Sep 3, 2025 | 3,198.00 | 3,221.38 | 3,161.01 | 3,178.73 | - | -0.48% | 32,017 |
| Sep 2, 2025 | 3,228.78 | 3,235.31 | 3,122.01 | 3,194.04 | - | -1.57% | 39,810 |
| Sep 1, 2025 | 3,231.17 | 3,261.00 | 3,231.17 | 3,245.01 | - | 0.03% | 457 |
| Aug 29, 2025 | 3,355.24 | 3,355.24 | 3,225.01 | 3,243.92 | - | -3.57% | 30,936 |
| Aug 28, 2025 | 3,387.00 | 3,436.28 | 3,290.00 | 3,364.06 | - | -0.70% | 50,802 |
| Aug 27, 2025 | 3,400.00 | 3,424.99 | 3,356.03 | 3,387.92 | - | -0.19% | 55,215 |
| Aug 26, 2025 | 3,367.83 | 3,402.02 | 3,340.00 | 3,394.40 | - | 0.62% | 75,249 |
| Aug 25, 2025 | 3,315.00 | 3,394.99 | 3,285.01 | 3,373.45 | - | 1.84% | 20,534 |
| Aug 22, 2025 | 3,230.00 | 3,326.94 | 3,200.01 | 3,312.56 | - | 0.80% | 46,226 |
| Aug 21, 2025 | 3,290.00 | 3,319.04 | 3,260.02 | 3,286.21 | - | 0.16% | 19,527 |
| Aug 20, 2025 | 3,308.00 | 3,308.00 | 3,170.01 | 3,280.93 | - | -0.83% | 31,301 |
| Aug 19, 2025 | 3,420.00 | 3,421.00 | 3,296.03 | 3,308.53 | - | -3.26% | 253,833 |
| Aug 18, 2025 | 3,395.00 | 3,445.60 | 3,395.00 | 3,420.07 | - | 1.21% | 14,528 |
| Aug 15, 2025 | 3,422.00 | 3,422.00 | 3,325.56 | 3,379.09 | - | -1.38% | 137,690 |
| Aug 14, 2025 | 3,365.00 | 3,431.99 | 3,364.99 | 3,426.51 | - | 1.28% | 16,182 |
| Aug 13, 2025 | 3,407.00 | 3,418.99 | 3,341.01 | 3,383.36 | - | -0.66% | 16,957 |
| Aug 12, 2025 | 3,415.74 | 3,415.74 | 3,341.00 | 3,405.68 | - | 0.15% | 33,425 |
| Aug 11, 2025 | 3,389.00 | 3,434.98 | 3,359.00 | 3,400.62 | - | 0.17% | 11,991 |
| Aug 8, 2025 | 3,364.00 | 3,399.64 | 3,362.58 | 3,394.75 | - | 1.16% | 125,878 |
| Aug 7, 2025 | 3,349.00 | 3,425.00 | 3,333.38 | 3,355.97 | - | 0.45% | 29,392 |
| Aug 6, 2025 | 3,327.78 | 3,349.96 | 3,283.68 | 3,340.90 | - | -0.13% | 11,216 |
| Aug 5, 2025 | 3,390.00 | 3,395.63 | 3,310.01 | 3,345.14 | - | -1.44% | 25,081 |
| Aug 4, 2025 | 3,302.51 | 3,400.00 | 3,280.00 | 3,394.12 | - | 3.18% | 23,753 |
| Aug 1, 2025 | 3,315.60 | 3,330.01 | 3,225.01 | 3,289.36 | - | -1.75% | 35,675 |
| Jul 31, 2025 | 3,435.00 | 3,459.99 | 3,320.83 | 3,347.84 | - | -0.86% | 26,978 |
| Jul 30, 2025 | 3,300.68 | 3,381.99 | 3,300.68 | 3,377.05 | - | 2.67% | 70,720 |
| Jul 29, 2025 | 3,350.00 | 3,375.96 | 3,286.88 | 3,289.14 | - | -0.63% | 21,297 |
| Jul 28, 2025 | 3,230.00 | 3,316.00 | 3,230.00 | 3,310.01 | - | 2.85% | 27,472 |
| Jul 25, 2025 | 3,225.00 | 3,242.71 | 3,211.80 | 3,218.39 | - | 0.01% | 103,969 |
| Jul 24, 2025 | 3,171.00 | 3,229.99 | 3,171.00 | 3,218.04 | - | 1.89% | 10,590 |
| Jul 23, 2025 | 3,125.00 | 3,174.74 | 3,125.00 | 3,158.36 | - | 1.11% | 8,512 |
| Jul 22, 2025 | 3,179.48 | 3,191.00 | 3,071.17 | 3,123.72 | - | -2.48% | 23,486 |
| Jul 21, 2025 | 3,230.00 | 3,230.00 | 3,195.00 | 3,203.29 | - | -0.64% | 19,099 |
| Jul 18, 2025 | 3,263.18 | 3,263.18 | 3,206.70 | 3,223.87 | - | -0.79% | 38,752 |
| Jul 17, 2025 | 3,225.60 | 3,268.77 | 3,218.00 | 3,249.60 | - | 1.27% | 26,769 |
| Jul 16, 2025 | 3,207.30 | 3,233.99 | 3,156.73 | 3,208.90 | - | -0.14% | 53,266 |
| Jul 15, 2025 | 3,200.00 | 3,234.99 | 3,169.00 | 3,213.42 | - | 4.37% | 46,393 |
| Jul 14, 2025 | 3,092.71 | 3,099.91 | 3,030.01 | 3,078.89 | - | 0.14% | 10,792 |
| Jul 11, 2025 | 3,055.75 | 3,142.00 | 3,055.75 | 3,074.65 | - | 0.63% | 42,181 |
| Jul 10, 2025 | 3,050.00 | 3,065.00 | 3,014.64 | 3,055.35 | - | 0.81% | 61,602 |
| Jul 9, 2025 | 2,975.00 | 3,052.00 | 2,975.00 | 3,030.90 | - | 1.92% | 15,179 |
| Jul 8, 2025 | 2,975.00 | 2,992.00 | 2,963.01 | 2,973.90 | - | 0.74% | 28,975 |
| Jul 7, 2025 | 2,983.77 | 2,983.77 | 2,930.83 | 2,951.91 | - | -0.75% | 28,808 |
| Jul 4, 2025 | 2,980.00 | 2,997.00 | 2,965.00 | 2,974.30 | - | 0.26% | 997 |
| Jul 3, 2025 | 2,955.00 | 3,001.05 | 2,950.00 | 2,966.59 | - | 0.62% | 63,566 |
| Jul 2, 2025 | 2,865.00 | 2,956.87 | 2,865.00 | 2,948.17 | - | 2.44% | 54,223 |
| Jul 1, 2025 | 2,963.00 | 2,963.00 | 2,834.44 | 2,878.03 | - | -3.08% | 39,590 |