Skip to main content
logo
NVIDIA Corporation (BMV:NVDA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,763.33
-39.36 (-1.04%)
Last updated: May 22, 2026, 10:02 AM CST

BMV:NVDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,756.993,784.993,746.023,763.33--1.04%23,194
May 21, 20263,850.003,948.993,782.253,802.693,802.69-1.55%40,982
May 20, 20263,888.003,914.993,837.503,862.553,862.550.63%59,672
May 19, 20263,849.553,901.863,782.253,838.313,838.310.21%17,513
May 18, 20263,960.003,960.003,790.003,830.403,830.40-2.31%40,776
May 15, 20263,950.014,026.743,903.253,921.053,921.05-3.40%40,301
May 14, 20263,950.014,072.003,950.014,058.894,058.894.72%94,550
May 13, 20263,835.433,910.003,820.003,876.133,876.131.72%40,269
May 12, 20263,753.483,859.993,705.553,810.483,810.481.00%33,616
May 11, 20263,680.003,820.003,675.013,772.743,772.741.96%63,088
May 8, 20263,664.493,741.003,664.493,700.313,700.311.17%62,733
May 7, 20263,578.003,686.003,569.213,657.493,657.492.16%29,701
May 6, 20263,428.203,588.003,428.203,580.143,580.144.95%52,751
May 5, 20263,480.003,484.993,403.673,411.153,411.15-2.01%42,583
May 4, 20263,490.003,508.453,410.003,481.003,481.00-0.51%67,717
Apr 30, 20263,685.003,685.003,490.003,498.683,498.68-4.45%24,730
Apr 29, 20263,710.003,710.003,642.003,661.643,661.64-1.32%35,133
Apr 28, 20263,695.003,732.203,630.003,710.563,710.56-1.33%39,302
Apr 27, 20263,643.103,766.003,600.013,760.473,760.473.97%15,189
Apr 24, 20263,499.993,666.583,499.993,617.003,617.004.27%31,788
Apr 23, 20263,525.803,535.003,447.863,468.913,468.91-0.86%6,251
Apr 22, 20263,480.003,510.003,451.383,498.933,498.930.74%29,672
Apr 21, 20263,495.003,505.233,452.413,473.153,473.15-0.44%22,949
Apr 20, 20263,473.543,495.003,430.023,488.463,488.46-12,049
Apr 17, 20263,420.003,491.003,420.003,488.563,488.561.98%35,548
Apr 16, 20263,415.783,449.993,385.003,420.763,420.76-0.06%7,457
Apr 15, 20263,363.503,459.993,363.503,422.863,422.861.26%44,418
Apr 14, 20263,279.993,390.313,279.993,380.403,380.403.42%32,667
Apr 13, 20263,247.593,293.823,217.283,268.653,268.650.14%27,651
Apr 10, 20263,195.753,278.893,195.753,264.223,264.222.32%38,416
Apr 9, 20263,155.003,196.003,154.683,190.093,190.090.68%13,825
Apr 8, 20263,184.953,220.003,150.003,168.463,168.461.05%26,754
Apr 7, 20263,117.003,154.003,090.003,135.583,135.58-0.54%4,369
Apr 6, 20263,137.003,162.003,127.003,152.533,152.530.44%18,407
Apr 1, 20263,123.733,164.983,120.013,138.603,138.600.53%69,645
Mar 31, 20263,005.073,126.003,005.073,121.963,121.964.52%12,329
Mar 30, 20263,040.003,050.002,980.002,987.042,987.04-1.60%10,981
Mar 27, 20263,090.003,090.003,030.003,035.513,035.51-1.41%11,838
Mar 26, 20263,159.003,159.003,066.003,078.993,078.99-3.03%32,334
Mar 25, 20263,138.003,212.593,138.003,175.063,175.061.83%5,512
Mar 24, 20263,131.013,142.493,100.003,117.963,117.96-0.25%6,737
Mar 23, 20263,140.003,161.993,107.013,125.673,125.670.72%22,586
Mar 20, 20263,175.273,175.273,090.003,103.283,103.28-2.17%16,192
Mar 19, 20263,173.213,191.753,153.003,172.003,172.00-1.41%13,814
Mar 18, 20263,228.003,245.903,210.003,217.443,217.440.02%12,729
Mar 17, 20263,244.003,250.993,212.003,216.723,216.72-0.42%5,850
Mar 13, 20263,256.013,306.443,222.613,230.413,230.41-0.87%23,534
Mar 12, 20263,285.003,292.763,242.013,258.923,258.92-0.67%14,212
Mar 11, 20263,250.003,304.993,250.003,280.913,280.911.46%13,705
Mar 10, 20263,210.003,260.003,200.013,233.803,233.620.74%5,575