NVIDIA Corporation (BMV:NVDA)
Mexico · Delayed Price · Currency is MXN 3,742.91
+42.56 (1.15%)
Last updated: Aug 31, 2026, 12:10 PM CST
BMV:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,852.00 | 3,888.94 | 3,695.01 | 3,700.35 | 3,700.35 | -4.50% | 46,419 |
| Aug 27, 2026 | 3,778.00 | 3,905.00 | 3,741.00 | 3,874.87 | 3,874.87 | 8.98% | 96,402 |
| Aug 26, 2026 | 3,625.00 | 3,625.00 | 3,550.00 | 3,555.63 | 3,555.63 | -1.40% | 35,757 |
| Aug 25, 2026 | 3,555.00 | 3,630.00 | 3,555.00 | 3,605.98 | 3,605.98 | 2.29% | 29,281 |
| Aug 24, 2026 | 3,630.01 | 3,630.01 | 3,520.00 | 3,525.37 | 3,525.37 | -3.15% | 35,151 |
| Aug 21, 2026 | 3,670.00 | 3,689.99 | 3,630.00 | 3,639.99 | 3,639.99 | -0.98% | 26,743 |
| Aug 20, 2026 | 3,708.11 | 3,724.98 | 3,661.01 | 3,676.08 | 3,676.08 | -0.91% | 20,193 |
| Aug 19, 2026 | 3,754.88 | 3,764.00 | 3,675.01 | 3,709.69 | 3,709.69 | -0.92% | 13,986 |
| Aug 18, 2026 | 3,811.51 | 3,811.51 | 3,729.01 | 3,743.97 | 3,743.97 | -2.40% | 19,952 |
| Aug 17, 2026 | 3,851.79 | 3,878.34 | 3,830.01 | 3,836.07 | 3,836.07 | -0.03% | 5,235 |
| Aug 14, 2026 | 3,830.00 | 3,860.00 | 3,821.95 | 3,837.14 | 3,837.14 | -0.16% | 16,880 |
| Aug 13, 2026 | 3,816.17 | 3,870.52 | 3,816.17 | 3,843.18 | 3,843.18 | 0.88% | 33,944 |
| Aug 12, 2026 | 3,711.62 | 3,832.25 | 3,711.62 | 3,809.62 | 3,809.62 | 2.64% | 7,867 |
| Aug 11, 2026 | 3,757.02 | 3,793.51 | 3,701.00 | 3,711.51 | 3,711.51 | -0.66% | 51,168 |
| 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 |