NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,478.31
-4.41 (-0.13%)
At close: Jul 1, 2026
BMV:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3,715.00 | 3,900.97 | 3,715.00 | 3,880.94 | 3,876.44 | 4.01% | 31,121 |
| May 29, 2026 | 3,723.72 | 3,779.79 | 3,670.01 | 3,731.28 | 3,726.95 | 0.65% | 31,693 |
| May 28, 2026 | 3,700.00 | 3,729.99 | 3,669.80 | 3,707.07 | 3,702.77 | 0.37% | 32,577 |
| May 27, 2026 | 3,713.00 | 3,713.00 | 3,629.65 | 3,693.34 | 3,689.05 | -0.34% | 43,813 |
| May 26, 2026 | 3,819.99 | 3,819.99 | 3,674.00 | 3,705.91 | 3,701.61 | -3.49% | 66,184 |
| May 25, 2026 | 3,760.00 | 3,850.00 | 3,759.99 | 3,840.00 | 3,835.54 | 2.83% | 1,565 |
| May 22, 2026 | 3,800.00 | 3,825.99 | 3,723.00 | 3,734.17 | 3,729.84 | -1.80% | 52,317 |
| May 21, 2026 | 3,850.00 | 3,948.99 | 3,782.25 | 3,802.69 | 3,798.28 | -1.55% | 40,982 |
| May 20, 2026 | 3,888.00 | 3,914.99 | 3,837.50 | 3,862.55 | 3,858.07 | 0.63% | 59,672 |
| May 19, 2026 | 3,849.55 | 3,901.86 | 3,782.25 | 3,838.31 | 3,833.86 | 0.21% | 17,513 |
| May 18, 2026 | 3,960.00 | 3,960.00 | 3,790.00 | 3,830.40 | 3,825.96 | -2.31% | 40,776 |
| May 15, 2026 | 3,950.01 | 4,026.74 | 3,903.25 | 3,921.05 | 3,916.50 | -3.40% | 40,301 |
| May 14, 2026 | 3,950.01 | 4,072.00 | 3,950.01 | 4,058.89 | 4,054.18 | 4.72% | 94,550 |
| May 13, 2026 | 3,835.43 | 3,910.00 | 3,820.00 | 3,876.13 | 3,871.63 | 1.72% | 40,269 |
| May 12, 2026 | 3,753.48 | 3,859.99 | 3,705.55 | 3,810.48 | 3,806.06 | 1.00% | 33,616 |
| May 11, 2026 | 3,680.00 | 3,820.00 | 3,675.01 | 3,772.74 | 3,768.36 | 1.96% | 63,088 |
| May 8, 2026 | 3,664.49 | 3,741.00 | 3,664.49 | 3,700.31 | 3,696.02 | 1.17% | 62,733 |
| May 7, 2026 | 3,578.00 | 3,686.00 | 3,569.21 | 3,657.49 | 3,653.25 | 2.16% | 29,701 |
| May 6, 2026 | 3,428.20 | 3,588.00 | 3,428.20 | 3,580.14 | 3,575.99 | 4.95% | 52,751 |
| May 5, 2026 | 3,480.00 | 3,484.99 | 3,403.67 | 3,411.15 | 3,407.19 | -2.01% | 42,583 |
| May 4, 2026 | 3,490.00 | 3,508.45 | 3,410.00 | 3,481.00 | 3,476.96 | -0.51% | 67,717 |
| Apr 30, 2026 | 3,685.00 | 3,685.00 | 3,490.00 | 3,498.68 | 3,494.62 | -4.45% | 24,730 |
| Apr 29, 2026 | 3,710.00 | 3,710.00 | 3,642.00 | 3,661.64 | 3,657.39 | -1.32% | 35,133 |
| Apr 28, 2026 | 3,695.00 | 3,732.20 | 3,630.00 | 3,710.56 | 3,706.25 | -1.33% | 39,302 |
| Apr 27, 2026 | 3,643.10 | 3,766.00 | 3,600.01 | 3,760.47 | 3,756.11 | 3.97% | 15,189 |
| Apr 24, 2026 | 3,499.99 | 3,666.58 | 3,499.99 | 3,617.00 | 3,612.80 | 4.27% | 31,788 |
| Apr 23, 2026 | 3,525.80 | 3,535.00 | 3,447.86 | 3,468.91 | 3,464.89 | -0.86% | 6,251 |
| Apr 22, 2026 | 3,480.00 | 3,510.00 | 3,451.38 | 3,498.93 | 3,494.87 | 0.74% | 29,672 |