NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,736.10
-82.45 (-2.16%)
At close: Aug 10, 2026
BMV:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3,819.00 | 3,830.00 | 3,710.01 | 3,736.10 | 3,736.10 | -2.16% | 21,081 |
| Aug 7, 2026 | 3,765.00 | 3,850.50 | 3,765.00 | 3,818.55 | 3,818.55 | 1.37% | 18,864 |
| Aug 6, 2026 | 3,793.00 | 3,841.99 | 3,735.75 | 3,766.79 | 3,766.79 | -0.67% | 15,034 |
| Aug 5, 2026 | 3,660.00 | 3,828.17 | 3,660.00 | 3,792.01 | 3,792.01 | 3.36% | 64,354 |
| Aug 4, 2026 | 3,600.00 | 3,679.99 | 3,600.00 | 3,668.74 | 3,668.74 | 2.27% | 44,195 |
| Aug 3, 2026 | 3,461.00 | 3,619.99 | 3,430.99 | 3,587.44 | 3,587.44 | 3.13% | 50,788 |
| Jul 31, 2026 | 3,419.60 | 3,492.00 | 3,390.00 | 3,478.49 | 3,478.49 | 2.98% | 11,715 |
| Jul 30, 2026 | 3,344.34 | 3,437.09 | 3,326.01 | 3,377.98 | 3,377.98 | 1.35% | 26,944 |
| Jul 29, 2026 | 3,426.60 | 3,440.24 | 3,320.00 | 3,333.14 | 3,333.14 | -2.94% | 44,423 |
| Jul 28, 2026 | 3,400.00 | 3,465.21 | 3,364.73 | 3,434.25 | 3,434.25 | 0.02% | 30,780 |
| Jul 27, 2026 | 3,594.08 | 3,639.99 | 3,410.00 | 3,433.68 | 3,433.68 | -4.54% | 40,462 |
| Jul 24, 2026 | 3,650.00 | 3,690.00 | 3,580.46 | 3,597.12 | 3,597.12 | -1.24% | 4,298 |
| Jul 23, 2026 | 3,674.61 | 3,682.00 | 3,617.61 | 3,642.25 | 3,642.25 | -1.38% | 8,622 |
| Jul 22, 2026 | 3,573.00 | 3,729.00 | 3,573.00 | 3,693.08 | 3,693.08 | 2.65% | 33,385 |
| Jul 21, 2026 | 3,545.02 | 3,611.08 | 3,545.02 | 3,597.71 | 3,597.71 | 1.67% | 10,836 |
| Jul 20, 2026 | 3,560.01 | 3,619.99 | 3,525.12 | 3,538.46 | 3,538.46 | -0.76% | 23,391 |
| Jul 17, 2026 | 3,575.00 | 3,615.00 | 3,479.99 | 3,565.51 | 3,565.51 | -0.83% | 8,979 |
| Jul 16, 2026 | 3,640.00 | 3,640.00 | 3,590.01 | 3,595.50 | 3,595.50 | -2.44% | 22,113 |
| Jul 15, 2026 | 3,690.00 | 3,705.01 | 3,581.71 | 3,685.51 | 3,685.51 | -0.08% | 86,051 |
| Jul 14, 2026 | 3,576.74 | 3,705.46 | 3,550.01 | 3,688.61 | 3,688.61 | 3.24% | 29,225 |
| Jul 13, 2026 | 3,661.40 | 3,677.99 | 3,563.60 | 3,572.79 | 3,572.79 | -2.59% | 15,666 |
| Jul 10, 2026 | 3,550.00 | 3,685.25 | 3,550.00 | 3,667.79 | 3,667.79 | 2.62% | 34,358 |
| Jul 9, 2026 | 3,578.17 | 3,585.00 | 3,498.53 | 3,574.10 | 3,574.10 | -0.17% | 28,588 |
| Jul 8, 2026 | 3,436.19 | 3,595.00 | 3,436.19 | 3,580.19 | 3,580.19 | 4.19% | 30,030 |
| Jul 7, 2026 | 3,370.00 | 3,466.50 | 3,341.01 | 3,436.19 | 3,436.19 | 0.69% | 19,088 |
| Jul 6, 2026 | 3,440.00 | 3,451.66 | 3,400.00 | 3,412.49 | 3,412.49 | -0.87% | 19,025 |
| Jul 3, 2026 | 3,421.18 | 3,460.00 | 3,421.18 | 3,442.52 | 3,442.52 | 1.50% | 465 |
| Jul 2, 2026 | 3,449.06 | 3,470.00 | 3,365.05 | 3,391.78 | 3,391.78 | -2.49% | 21,606 |
| Jul 1, 2026 | 3,488.99 | 3,511.19 | 3,390.99 | 3,478.31 | 3,478.31 | -0.13% | 16,826 |
| Jun 30, 2026 | 3,402.89 | 3,500.11 | 3,401.59 | 3,482.72 | 3,482.72 | 2.47% | 77,473 |
| Jun 29, 2026 | 3,393.00 | 3,414.99 | 3,377.07 | 3,398.64 | 3,398.64 | -0.05% | 19,902 |
| Jun 26, 2026 | 3,430.00 | 3,430.00 | 3,344.01 | 3,400.38 | 3,400.38 | -0.21% | 31,880 |
| Jun 25, 2026 | 3,524.17 | 3,524.17 | 3,390.01 | 3,407.42 | 3,407.42 | -2.32% | 42,102 |
| Jun 24, 2026 | 3,520.00 | 3,554.96 | 3,470.35 | 3,488.28 | 3,488.28 | -1.00% | 17,952 |
| Jun 23, 2026 | 3,545.00 | 3,577.99 | 3,500.15 | 3,523.66 | 3,523.66 | -2.56% | 32,919 |
| Jun 22, 2026 | 3,668.39 | 3,712.30 | 3,604.06 | 3,616.41 | 3,616.41 | 0.13% | 20,057 |
| Jun 19, 2026 | 3,637.10 | 3,641.13 | 3,561.00 | 3,611.55 | 3,611.55 | -1.20% | 806 |
| Jun 18, 2026 | 3,551.03 | 3,664.99 | 3,551.03 | 3,655.38 | 3,655.38 | 2.67% | 12,970 |
| Jun 17, 2026 | 3,580.00 | 3,599.99 | 3,531.16 | 3,560.27 | 3,560.27 | -0.73% | 33,465 |
| Jun 16, 2026 | 3,663.19 | 3,663.19 | 3,579.00 | 3,586.32 | 3,586.32 | -1.61% | 12,561 |
| Jun 15, 2026 | 3,548.29 | 3,664.98 | 3,548.29 | 3,644.99 | 3,644.99 | 3.64% | 14,192 |
| Jun 12, 2026 | 3,510.00 | 3,579.95 | 3,510.00 | 3,516.85 | 3,516.85 | -0.37% | 25,497 |
| Jun 11, 2026 | 3,483.00 | 3,540.50 | 3,471.69 | 3,529.99 | 3,529.99 | 0.83% | 9,192 |
| Jun 10, 2026 | 3,638.99 | 3,638.99 | 3,480.01 | 3,501.09 | 3,501.09 | -2.68% | 11,794 |
| Jun 9, 2026 | 3,640.00 | 3,669.00 | 3,483.56 | 3,597.60 | 3,597.60 | -0.97% | 55,225 |
| Jun 8, 2026 | 3,660.00 | 3,673.59 | 3,598.00 | 3,632.69 | 3,632.69 | 0.83% | 56,210 |
| Jun 5, 2026 | 3,710.00 | 3,717.42 | 3,575.80 | 3,602.73 | 3,602.73 | -4.89% | 26,912 |
| Jun 4, 2026 | 3,719.00 | 3,826.00 | 3,659.44 | 3,788.10 | 3,788.10 | 1.52% | 10,354 |
| Jun 3, 2026 | 3,846.00 | 3,846.00 | 3,720.01 | 3,735.78 | 3,731.45 | -2.66% | 18,353 |
| Jun 2, 2026 | 3,920.00 | 4,010.00 | 3,830.00 | 3,838.06 | 3,833.61 | -1.10% | 37,386 |