NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,771.49
+133.21 (3.66%)
At close: Sep 17, 2026
BMV:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,780.00 | 3,822.00 | 3,756.99 | 3,822.00 | 3,822.00 | 1.34% | 22,299 |
| Sep 17, 2026 | 3,722.03 | 3,774.99 | 3,722.03 | 3,771.49 | 3,771.49 | 3.66% | 17,140 |
| Sep 15, 2026 | 3,629.15 | 3,670.00 | 3,624.00 | 3,638.28 | 3,638.28 | 0.25% | 22,420 |
| Sep 14, 2026 | 3,686.00 | 3,686.00 | 3,590.00 | 3,629.15 | 3,629.15 | -2.17% | 27,360 |
| Sep 11, 2026 | 3,724.57 | 3,779.99 | 3,705.00 | 3,709.78 | 3,709.78 | -0.17% | 20,549 |
| Sep 10, 2026 | 3,790.00 | 3,790.00 | 3,695.00 | 3,716.15 | 3,716.15 | -1.75% | 27,714 |
| Sep 9, 2026 | 3,800.29 | 3,819.99 | 3,780.00 | 3,786.52 | 3,782.29 | -0.68% | 20,741 |
| Sep 8, 2026 | 3,920.02 | 3,950.00 | 3,810.00 | 3,812.46 | 3,808.20 | 1.07% | 33,992 |
| Sep 7, 2026 | 3,871.00 | 3,889.99 | 3,725.00 | 3,772.26 | 3,768.05 | -3.04% | 1,657 |
| Sep 4, 2026 | 3,892.00 | 3,964.70 | 3,877.51 | 3,890.50 | 3,886.16 | 0.38% | 44,180 |
| Sep 3, 2026 | 3,810.00 | 3,900.00 | 3,810.00 | 3,875.78 | 3,871.45 | 1.88% | 36,148 |
| Sep 2, 2026 | 3,713.47 | 3,869.99 | 3,713.47 | 3,804.39 | 3,800.14 | 2.88% | 34,291 |
| Sep 1, 2026 | 3,703.00 | 3,737.71 | 3,661.55 | 3,697.94 | 3,693.81 | -1.09% | 8,847 |
| Aug 31, 2026 | 3,726.17 | 3,759.99 | 3,689.65 | 3,738.57 | 3,734.40 | 1.03% | 29,103 |
| Aug 28, 2026 | 3,852.00 | 3,888.94 | 3,695.01 | 3,700.35 | 3,696.22 | -4.50% | 46,419 |
| Aug 27, 2026 | 3,778.00 | 3,905.00 | 3,741.00 | 3,874.87 | 3,870.54 | 8.98% | 96,402 |
| Aug 26, 2026 | 3,625.00 | 3,625.00 | 3,550.00 | 3,555.63 | 3,551.66 | -1.40% | 35,757 |
| Aug 25, 2026 | 3,555.00 | 3,630.00 | 3,555.00 | 3,605.98 | 3,601.95 | 2.29% | 29,281 |
| Aug 24, 2026 | 3,630.01 | 3,630.01 | 3,520.00 | 3,525.37 | 3,521.43 | -3.15% | 35,151 |
| Aug 21, 2026 | 3,670.00 | 3,689.99 | 3,630.00 | 3,639.99 | 3,635.93 | -0.98% | 26,743 |
| Aug 20, 2026 | 3,708.11 | 3,724.98 | 3,661.01 | 3,676.08 | 3,671.98 | -0.91% | 20,193 |
| Aug 19, 2026 | 3,754.88 | 3,764.00 | 3,675.01 | 3,709.69 | 3,705.55 | -0.92% | 13,986 |
| Aug 18, 2026 | 3,811.51 | 3,811.51 | 3,729.01 | 3,743.97 | 3,739.79 | -2.40% | 19,952 |
| Aug 17, 2026 | 3,851.79 | 3,878.34 | 3,830.01 | 3,836.07 | 3,831.79 | -0.03% | 5,235 |
| Aug 14, 2026 | 3,830.00 | 3,860.00 | 3,821.95 | 3,837.14 | 3,832.86 | -0.16% | 16,880 |
| Aug 13, 2026 | 3,816.17 | 3,870.52 | 3,816.17 | 3,843.18 | 3,838.89 | 0.88% | 33,944 |
| Aug 12, 2026 | 3,711.62 | 3,832.25 | 3,711.62 | 3,809.62 | 3,805.37 | 2.64% | 7,867 |
| Aug 11, 2026 | 3,757.02 | 3,793.51 | 3,701.00 | 3,711.51 | 3,707.37 | -0.66% | 51,168 |
| Aug 10, 2026 | 3,819.00 | 3,830.00 | 3,710.01 | 3,736.10 | 3,731.93 | -2.16% | 21,081 |
| Aug 7, 2026 | 3,765.00 | 3,850.50 | 3,765.00 | 3,818.55 | 3,814.29 | 1.37% | 18,864 |
| Aug 6, 2026 | 3,793.00 | 3,841.99 | 3,735.75 | 3,766.79 | 3,762.58 | -0.67% | 15,034 |
| Aug 5, 2026 | 3,660.00 | 3,828.17 | 3,660.00 | 3,792.01 | 3,787.78 | 3.36% | 64,354 |
| Aug 4, 2026 | 3,600.00 | 3,679.99 | 3,600.00 | 3,668.74 | 3,664.64 | 2.27% | 44,195 |
| Aug 3, 2026 | 3,461.00 | 3,619.99 | 3,430.99 | 3,587.44 | 3,583.44 | 3.13% | 50,788 |
| Jul 31, 2026 | 3,419.60 | 3,492.00 | 3,390.00 | 3,478.49 | 3,474.61 | 2.98% | 11,715 |
| Jul 30, 2026 | 3,344.34 | 3,437.09 | 3,326.01 | 3,377.98 | 3,374.21 | 1.35% | 26,944 |
| Jul 29, 2026 | 3,426.60 | 3,440.24 | 3,320.00 | 3,333.14 | 3,329.42 | -2.94% | 44,423 |
| Jul 28, 2026 | 3,400.00 | 3,465.21 | 3,364.73 | 3,434.25 | 3,430.42 | 0.02% | 30,780 |
| Jul 27, 2026 | 3,594.08 | 3,639.99 | 3,410.00 | 3,433.68 | 3,429.85 | -4.54% | 40,462 |
| Jul 24, 2026 | 3,650.00 | 3,690.00 | 3,580.46 | 3,597.12 | 3,593.10 | -1.24% | 4,298 |
| Jul 23, 2026 | 3,674.61 | 3,682.00 | 3,617.61 | 3,642.25 | 3,638.18 | -1.38% | 8,622 |
| Jul 22, 2026 | 3,573.00 | 3,729.00 | 3,573.00 | 3,693.08 | 3,688.96 | 2.65% | 33,385 |
| Jul 21, 2026 | 3,545.02 | 3,611.08 | 3,545.02 | 3,597.71 | 3,593.69 | 1.67% | 10,836 |
| Jul 20, 2026 | 3,560.01 | 3,619.99 | 3,525.12 | 3,538.46 | 3,534.51 | -0.76% | 23,391 |
| Jul 17, 2026 | 3,575.00 | 3,615.00 | 3,479.99 | 3,565.51 | 3,561.53 | -0.83% | 8,979 |
| Jul 16, 2026 | 3,640.00 | 3,640.00 | 3,590.01 | 3,595.50 | 3,591.49 | -2.44% | 22,113 |
| Jul 15, 2026 | 3,690.00 | 3,705.01 | 3,581.71 | 3,685.51 | 3,681.40 | -0.08% | 86,051 |
| Jul 14, 2026 | 3,576.74 | 3,705.46 | 3,550.01 | 3,688.61 | 3,684.49 | 3.24% | 29,225 |
| Jul 13, 2026 | 3,661.40 | 3,677.99 | 3,563.60 | 3,572.79 | 3,568.80 | -2.59% | 15,666 |
| Jul 10, 2026 | 3,550.00 | 3,685.25 | 3,550.00 | 3,667.79 | 3,663.70 | 2.62% | 34,358 |