NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,783.97
+26.29 (0.70%)
At close: Oct 31, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,800.00 | 3,857.99 | 3,750.62 | 3,783.97 | 3,783.97 | 0.70% | 15,507 |
| Oct 30, 2025 | 3,800.00 | 3,815.99 | 3,736.10 | 3,757.68 | 3,757.68 | -1.69% | 28,392 |
| Oct 29, 2025 | 3,802.01 | 3,919.99 | 3,773.01 | 3,822.38 | 3,822.38 | 3.15% | 50,099 |
| Oct 28, 2025 | 3,524.00 | 3,740.00 | 3,524.00 | 3,705.76 | 3,705.76 | 5.31% | 64,156 |
| Oct 27, 2025 | 3,440.00 | 3,529.99 | 3,440.00 | 3,518.99 | 3,518.99 | 2.35% | 18,439 |
| Oct 24, 2025 | 3,370.00 | 3,455.00 | 3,366.99 | 3,438.34 | 3,438.34 | 2.69% | 20,481 |
| Oct 23, 2025 | 3,311.00 | 3,364.99 | 3,305.01 | 3,348.12 | 3,348.12 | 0.80% | 21,353 |
| Oct 22, 2025 | 3,343.28 | 3,361.53 | 3,265.00 | 3,321.53 | 3,321.53 | -0.65% | 13,968 |
| Oct 21, 2025 | 3,371.00 | 3,371.00 | 3,316.77 | 3,343.28 | 3,343.28 | -0.55% | 14,008 |
| Oct 20, 2025 | 3,386.00 | 3,406.00 | 3,338.30 | 3,361.89 | 3,361.89 | -0.10% | 14,754 |
| Oct 17, 2025 | 3,333.01 | 3,385.99 | 3,328.58 | 3,365.33 | 3,365.33 | 0.49% | 11,872 |
| Oct 16, 2025 | 3,345.15 | 3,369.99 | 3,316.03 | 3,348.77 | 3,348.77 | 0.95% | 33,563 |
| Oct 15, 2025 | 3,416.80 | 3,416.80 | 3,285.01 | 3,317.30 | 3,317.30 | -0.60% | 45,988 |
| Oct 14, 2025 | 3,450.00 | 3,450.00 | 3,325.01 | 3,337.40 | 3,337.40 | -3.95% | 64,210 |
| Oct 13, 2025 | 3,415.84 | 3,514.99 | 3,415.84 | 3,474.56 | 3,474.56 | 1.93% | 11,073 |
| 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 |