Skip to main content
logo
NVIDIA Corporation (BMV:NVDA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,529.99
+28.90 (0.83%)
At close: Jun 11, 2026

BMV:NVDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20263,483.003,540.503,471.693,529.993,529.990.83%9,192
Jun 10, 20263,638.993,638.993,480.013,501.093,501.09-2.68%11,794
Jun 9, 20263,640.003,669.003,483.563,597.603,597.60-0.97%55,225
Jun 8, 20263,660.003,673.593,598.003,632.693,632.690.83%56,210
Jun 5, 20263,710.003,717.423,575.803,602.733,602.73-4.89%26,912
Jun 4, 20263,719.003,826.003,659.443,788.103,788.101.52%10,354
Jun 3, 20263,846.003,846.003,720.013,735.783,731.45-2.66%18,353
Jun 2, 20263,920.004,010.003,830.003,838.063,833.61-1.10%37,386
Jun 1, 20263,715.003,900.973,715.003,880.943,876.444.01%31,121
May 29, 20263,723.723,779.793,670.013,731.283,726.950.65%31,693
May 28, 20263,700.003,729.993,669.803,707.073,702.770.37%32,577
May 27, 20263,713.003,713.003,629.653,693.343,689.05-0.34%43,813
May 26, 20263,819.993,819.993,674.003,705.913,701.61-3.49%66,184
May 25, 20263,760.003,850.003,759.993,840.003,835.542.83%1,565
May 22, 20263,800.003,825.993,723.003,734.173,729.84-1.80%52,317
May 21, 20263,850.003,948.993,782.253,802.693,798.28-1.55%40,982
May 20, 20263,888.003,914.993,837.503,862.553,858.070.63%59,672
May 19, 20263,849.553,901.863,782.253,838.313,833.860.21%17,513
May 18, 20263,960.003,960.003,790.003,830.403,825.96-2.31%40,776
May 15, 20263,950.014,026.743,903.253,921.053,916.50-3.40%40,301
May 14, 20263,950.014,072.003,950.014,058.894,054.184.72%94,550
May 13, 20263,835.433,910.003,820.003,876.133,871.631.72%40,269
May 12, 20263,753.483,859.993,705.553,810.483,806.061.00%33,616
May 11, 20263,680.003,820.003,675.013,772.743,768.361.96%63,088
May 8, 20263,664.493,741.003,664.493,700.313,696.021.17%62,733
May 7, 20263,578.003,686.003,569.213,657.493,653.252.16%29,701
May 6, 20263,428.203,588.003,428.203,580.143,575.994.95%52,751
May 5, 20263,480.003,484.993,403.673,411.153,407.19-2.01%42,583
May 4, 20263,490.003,508.453,410.003,481.003,476.96-0.51%67,717
Apr 30, 20263,685.003,685.003,490.003,498.683,494.62-4.45%24,730
Apr 29, 20263,710.003,710.003,642.003,661.643,657.39-1.32%35,133
Apr 28, 20263,695.003,732.203,630.003,710.563,706.25-1.33%39,302
Apr 27, 20263,643.103,766.003,600.013,760.473,756.113.97%15,189
Apr 24, 20263,499.993,666.583,499.993,617.003,612.804.27%31,788
Apr 23, 20263,525.803,535.003,447.863,468.913,464.89-0.86%6,251
Apr 22, 20263,480.003,510.003,451.383,498.933,494.870.74%29,672
Apr 21, 20263,495.003,505.233,452.413,473.153,469.12-0.44%22,949
Apr 20, 20263,473.543,495.003,430.023,488.463,484.41-12,049
Apr 17, 20263,420.003,491.003,420.003,488.563,484.511.98%35,548
Apr 16, 20263,415.783,449.993,385.003,420.763,416.79-0.06%7,457
Apr 15, 20263,363.503,459.993,363.503,422.863,418.891.26%44,418
Apr 14, 20263,279.993,390.313,279.993,380.403,376.483.42%32,667
Apr 13, 20263,247.593,293.823,217.283,268.653,264.860.14%27,651
Apr 10, 20263,195.753,278.893,195.753,264.223,260.432.32%38,416
Apr 9, 20263,155.003,196.003,154.683,190.093,186.390.68%13,825
Apr 8, 20263,184.953,220.003,150.003,168.463,164.781.05%26,754
Apr 7, 20263,117.003,154.003,090.003,135.583,131.94-0.54%4,369
Apr 6, 20263,137.003,162.003,127.003,152.533,148.870.44%18,407
Apr 1, 20263,123.733,164.983,120.013,138.603,134.960.53%69,645
Mar 31, 20263,005.073,126.003,005.073,121.963,118.344.52%12,329