NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,855.95
-159.83 (-3.98%)
At close: Oct 30, 2026
BMV:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,965.00 | 3,965.00 | 3,784.15 | 3,855.95 | 3,855.95 | -3.98% | 38,815 |
| Oct 29, 2026 | 4,026.95 | 4,029.89 | 3,997.00 | 4,015.78 | 4,015.78 | 0.22% | 8,956 |
| Oct 28, 2026 | 4,090.00 | 4,095.00 | 3,996.66 | 4,006.92 | 4,006.92 | -1.65% | 10,571 |
| Oct 27, 2026 | 4,018.01 | 4,085.00 | 4,018.01 | 4,074.02 | 4,074.02 | 1.62% | 24,145 |
| Oct 26, 2026 | 3,949.56 | 4,042.46 | 3,949.56 | 4,009.25 | 4,009.25 | 1.71% | 5,780 |
| Oct 23, 2026 | 3,970.00 | 3,988.42 | 3,931.01 | 3,941.83 | 3,941.83 | -0.63% | 11,343 |
| Oct 22, 2026 | 4,114.10 | 4,114.10 | 3,958.20 | 3,966.86 | 3,966.86 | -4.06% | 40,457 |
| Oct 21, 2026 | 4,010.01 | 4,145.12 | 4,010.01 | 4,134.78 | 4,134.78 | 3.67% | 17,735 |
| Oct 20, 2026 | 4,019.94 | 4,025.74 | 3,946.00 | 3,988.59 | 3,988.59 | -0.49% | 17,791 |
| Oct 19, 2026 | 3,990.00 | 4,045.00 | 3,970.00 | 4,008.14 | 4,008.14 | 0.96% | 19,110 |
| Oct 16, 2026 | 4,001.00 | 4,030.00 | 3,945.14 | 3,970.09 | 3,970.09 | -0.80% | 40,083 |
| Oct 15, 2026 | 4,068.00 | 4,068.00 | 3,950.00 | 4,002.14 | 4,002.14 | -2.11% | 22,129 |
| Oct 14, 2026 | 4,197.00 | 4,197.00 | 4,069.32 | 4,088.57 | 4,088.57 | -2.36% | 15,533 |
| Oct 13, 2026 | 4,135.42 | 4,195.00 | 4,093.65 | 4,187.37 | 4,187.37 | 1.10% | 16,226 |
| Oct 12, 2026 | 4,219.99 | 4,219.99 | 4,113.99 | 4,141.95 | 4,141.95 | -2.00% | 19,607 |
| Oct 9, 2026 | 4,228.15 | 4,257.54 | 4,220.00 | 4,226.39 | 4,226.39 | 0.57% | 15,415 |
| Oct 8, 2026 | 4,215.83 | 4,289.99 | 4,178.92 | 4,202.47 | 4,202.47 | -1.50% | 51,976 |
| Oct 7, 2026 | 4,276.93 | 4,314.99 | 4,250.12 | 4,266.51 | 4,266.51 | -0.78% | 15,298 |
| Oct 6, 2026 | 4,345.00 | 4,369.98 | 4,297.04 | 4,299.94 | 4,299.94 | -0.74% | 13,157 |
| Oct 5, 2026 | 4,276.89 | 4,341.80 | 4,276.89 | 4,331.85 | 4,331.85 | 1.77% | 21,242 |
| Oct 2, 2026 | 4,265.00 | 4,319.99 | 4,245.00 | 4,256.68 | 4,256.68 | 0.63% | 14,939 |
| Oct 1, 2026 | 4,147.27 | 4,265.99 | 4,147.27 | 4,229.87 | 4,229.87 | 2.01% | 17,898 |
| Sep 30, 2026 | 4,126.44 | 4,174.99 | 4,126.44 | 4,146.47 | 4,146.47 | 0.77% | 20,366 |
| Sep 29, 2026 | 4,116.58 | 4,183.00 | 4,103.57 | 4,114.90 | 4,114.90 | 0.46% | 31,002 |
| Sep 28, 2026 | 4,056.00 | 4,160.00 | 4,056.00 | 4,096.10 | 4,096.10 | 2.69% | 40,851 |
| Sep 25, 2026 | 3,986.00 | 4,021.86 | 3,958.25 | 3,988.64 | 3,988.64 | 0.43% | 8,274 |
| Sep 24, 2026 | 3,949.00 | 3,980.00 | 3,890.00 | 3,971.68 | 3,971.68 | 0.70% | 19,434 |
| Sep 23, 2026 | 3,960.00 | 3,990.00 | 3,915.25 | 3,944.20 | 3,944.20 | -0.49% | 14,848 |
| Sep 22, 2026 | 3,893.86 | 3,978.99 | 3,893.86 | 3,963.52 | 3,963.52 | 1.28% | 37,023 |
| Sep 21, 2026 | 3,850.00 | 3,931.01 | 3,809.70 | 3,913.43 | 3,913.43 | 3.16% | 34,422 |
| Sep 18, 2026 | 3,780.00 | 3,822.00 | 3,756.99 | 3,793.70 | 3,793.70 | 0.59% | 28,159 |
| 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 |