NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,710.56
-49.91 (-1.33%)
At close: Apr 28, 2026
BMV:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3,708.31 | 3,708.31 | 3,630.00 | 3,681.23 | - | -2.11% | 13,430 |
| Apr 27, 2026 | 3,643.10 | 3,766.00 | 3,600.01 | 3,760.47 | 3,760.47 | 3.97% | 15,189 |
| Apr 24, 2026 | 3,499.99 | 3,666.58 | 3,499.99 | 3,617.00 | 3,617.00 | 4.27% | 31,788 |
| Apr 23, 2026 | 3,525.80 | 3,535.00 | 3,447.86 | 3,468.91 | 3,468.91 | -0.86% | 6,251 |
| Apr 22, 2026 | 3,480.00 | 3,510.00 | 3,451.38 | 3,498.93 | 3,498.93 | 0.74% | 29,672 |
| Apr 21, 2026 | 3,495.00 | 3,505.23 | 3,452.41 | 3,473.15 | 3,473.15 | -0.44% | 22,949 |
| Apr 20, 2026 | 3,473.54 | 3,495.00 | 3,430.02 | 3,488.46 | 3,488.46 | - | 12,049 |
| Apr 17, 2026 | 3,420.00 | 3,491.00 | 3,420.00 | 3,488.56 | 3,488.56 | 1.98% | 35,548 |
| Apr 16, 2026 | 3,415.78 | 3,449.99 | 3,385.00 | 3,420.76 | 3,420.76 | -0.06% | 7,457 |
| Apr 15, 2026 | 3,363.50 | 3,459.99 | 3,363.50 | 3,422.86 | 3,422.86 | 1.26% | 44,418 |
| Apr 14, 2026 | 3,279.99 | 3,390.31 | 3,279.99 | 3,380.40 | 3,380.40 | 3.42% | 32,667 |
| Apr 13, 2026 | 3,247.59 | 3,293.82 | 3,217.28 | 3,268.65 | 3,268.65 | 0.14% | 27,651 |
| Apr 10, 2026 | 3,195.75 | 3,278.89 | 3,195.75 | 3,264.22 | 3,264.22 | 2.32% | 38,416 |
| Apr 9, 2026 | 3,155.00 | 3,196.00 | 3,154.68 | 3,190.09 | 3,190.09 | 0.68% | 13,825 |
| Apr 8, 2026 | 3,184.95 | 3,220.00 | 3,150.00 | 3,168.46 | 3,168.46 | 1.05% | 26,754 |
| Apr 7, 2026 | 3,117.00 | 3,154.00 | 3,090.00 | 3,135.58 | 3,135.58 | -0.54% | 4,369 |
| Apr 6, 2026 | 3,137.00 | 3,162.00 | 3,127.00 | 3,152.53 | 3,152.53 | 0.44% | 18,407 |
| Apr 1, 2026 | 3,123.73 | 3,164.98 | 3,120.01 | 3,138.60 | 3,138.60 | 0.53% | 69,645 |
| Mar 31, 2026 | 3,005.07 | 3,126.00 | 3,005.07 | 3,121.96 | 3,121.96 | 4.52% | 12,329 |
| Mar 30, 2026 | 3,040.00 | 3,050.00 | 2,980.00 | 2,987.04 | 2,987.04 | -1.60% | 10,981 |
| Mar 27, 2026 | 3,090.00 | 3,090.00 | 3,030.00 | 3,035.51 | 3,035.51 | -1.41% | 11,838 |
| Mar 26, 2026 | 3,159.00 | 3,159.00 | 3,066.00 | 3,078.99 | 3,078.99 | -3.03% | 32,334 |
| Mar 25, 2026 | 3,138.00 | 3,212.59 | 3,138.00 | 3,175.06 | 3,175.06 | 1.83% | 5,512 |
| Mar 24, 2026 | 3,131.01 | 3,142.49 | 3,100.00 | 3,117.96 | 3,117.96 | -0.25% | 6,737 |
| Mar 23, 2026 | 3,140.00 | 3,161.99 | 3,107.01 | 3,125.67 | 3,125.67 | 0.72% | 22,586 |
| Mar 20, 2026 | 3,175.27 | 3,175.27 | 3,090.00 | 3,103.28 | 3,103.28 | -2.17% | 16,192 |
| Mar 19, 2026 | 3,173.21 | 3,191.75 | 3,153.00 | 3,172.00 | 3,172.00 | -1.41% | 13,814 |
| Mar 18, 2026 | 3,228.00 | 3,245.90 | 3,210.00 | 3,217.44 | 3,217.44 | 0.02% | 12,729 |
| Mar 17, 2026 | 3,244.00 | 3,250.99 | 3,212.00 | 3,216.72 | 3,216.72 | -0.42% | 5,850 |
| Mar 13, 2026 | 3,256.01 | 3,306.44 | 3,222.61 | 3,230.41 | 3,230.41 | -0.87% | 23,534 |
| Mar 12, 2026 | 3,285.00 | 3,292.76 | 3,242.01 | 3,258.92 | 3,258.92 | -0.67% | 14,212 |
| Mar 11, 2026 | 3,250.00 | 3,304.99 | 3,250.00 | 3,280.91 | 3,280.91 | 1.46% | 13,705 |
| Mar 10, 2026 | 3,210.00 | 3,260.00 | 3,200.01 | 3,233.80 | 3,233.62 | 0.74% | 5,575 |
| Mar 9, 2026 | 3,148.69 | 3,230.00 | 3,127.44 | 3,210.19 | 3,210.02 | 1.32% | 14,706 |
| Mar 6, 2026 | 3,216.00 | 3,254.99 | 3,150.01 | 3,168.27 | 3,168.10 | -2.00% | 14,359 |
| Mar 5, 2026 | 3,210.10 | 3,263.89 | 3,155.01 | 3,232.80 | 3,232.62 | 0.69% | 11,890 |
| Mar 4, 2026 | 3,170.01 | 3,247.98 | 3,170.01 | 3,210.75 | 3,210.58 | 0.83% | 51,579 |
| Mar 3, 2026 | 3,149.92 | 3,209.99 | 3,137.00 | 3,184.30 | 3,184.13 | 0.67% | 9,804 |
| Mar 2, 2026 | 3,035.83 | 3,182.00 | 3,035.83 | 3,163.07 | 3,162.90 | 3.59% | 29,352 |
| Feb 27, 2026 | 3,174.00 | 3,174.00 | 3,040.00 | 3,053.39 | 3,053.22 | -3.90% | 29,494 |
| Feb 26, 2026 | 3,370.24 | 3,370.24 | 3,170.00 | 3,177.47 | 3,177.30 | -5.91% | 43,332 |
| Feb 25, 2026 | 3,331.87 | 3,388.25 | 3,331.86 | 3,377.06 | 3,376.88 | 1.60% | 34,656 |
| Feb 24, 2026 | 3,295.00 | 3,328.00 | 3,276.00 | 3,323.78 | 3,323.60 | 0.57% | 9,539 |
| Feb 23, 2026 | 3,243.32 | 3,324.00 | 3,243.32 | 3,304.92 | 3,304.74 | 1.69% | 17,026 |
| Feb 20, 2026 | 3,228.79 | 3,262.48 | 3,200.01 | 3,249.99 | 3,249.81 | 0.52% | 13,296 |
| Feb 19, 2026 | 3,205.71 | 3,248.00 | 3,205.71 | 3,233.16 | 3,232.98 | -0.12% | 22,452 |
| Feb 18, 2026 | 3,205.00 | 3,264.98 | 3,205.00 | 3,236.89 | 3,236.71 | 2.24% | 18,351 |
| Feb 17, 2026 | 3,123.57 | 3,192.71 | 3,087.31 | 3,166.07 | 3,165.90 | 0.96% | 38,209 |
| Feb 16, 2026 | 3,141.00 | 3,300.00 | 3,135.99 | 3,135.99 | 3,135.82 | 0.23% | 509 |
| Feb 13, 2026 | 3,190.00 | 3,190.00 | 3,122.00 | 3,128.93 | 3,128.76 | -3.11% | 11,788 |