Nasdaq, Inc. (BMV:NDAQ)
Mexico
· Delayed Price · Currency is MXN 1,604.05
+34.05 (2.17%)
At close: Nov 20, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,604.05 | 1,604.05 | 1,604.05 | 1,604.05 | 1,599.13 | 2.17% | 850 |
| Nov 19, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,565.18 | -1.69% | 1,247 |
| Nov 14, 2025 | 1,595.00 | 1,597.00 | 1,595.00 | 1,597.00 | 1,592.10 | -1.11% | 61 |
| Nov 7, 2025 | 1,598.00 | 1,614.95 | 1,598.00 | 1,614.95 | 1,609.99 | 1.06% | 1,714 |
| Nov 5, 2025 | 1,598.00 | 1,598.00 | 1,594.00 | 1,598.00 | 1,593.09 | 0.63% | 11,161 |
| Oct 31, 2025 | 1,588.50 | 1,588.50 | 1,588.00 | 1,588.00 | 1,583.12 | -0.01% | 44 |
| Oct 30, 2025 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,583.34 | -3.28% | 2,128 |
| Oct 28, 2025 | 1,641.00 | 1,642.00 | 1,641.00 | 1,642.00 | 1,636.96 | 1.90% | 50 |
| Oct 27, 2025 | 1,611.45 | 1,611.45 | 1,611.45 | 1,611.45 | 1,606.50 | -4.93% | 53 |
| Oct 21, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,689.80 | 2.73% | 197 |
| Oct 20, 2025 | 1,645.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,644.93 | 1.10% | 271 |
| Oct 16, 2025 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,626.99 | -0.91% | 303 |
| Oct 13, 2025 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,641.94 | -0.96% | 173 |
| Oct 10, 2025 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,657.89 | 4.59% | 95 |
| Oct 2, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,585.12 | -0.31% | 307 |
| Oct 1, 2025 | 1,614.00 | 1,618.00 | 1,595.00 | 1,595.00 | 1,590.10 | -1.56% | 201 |
| Sep 30, 2025 | 1,625.00 | 1,625.00 | 1,620.31 | 1,620.31 | 1,615.34 | 1.08% | 53 |
| Sep 29, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,598.08 | - | 30 |
| Sep 26, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,598.08 | -0.31% | 125 |
| Sep 24, 2025 | 1,608.02 | 1,608.02 | 1,608.02 | 1,608.02 | 1,603.08 | -0.31% | 298 |
| Sep 23, 2025 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,608.05 | -1.90% | 41 |
| Sep 22, 2025 | 1,644.19 | 1,644.19 | 1,644.19 | 1,644.19 | 1,639.14 | -1.25% | 1,131 |
| Sep 18, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.89 | -1.85% | 63 |
| Sep 17, 2025 | 1,709.88 | 1,709.88 | 1,695.00 | 1,696.46 | 1,691.25 | -0.78% | 277 |
| Sep 15, 2025 | 1,709.88 | 1,709.88 | 1,709.88 | 1,709.88 | 1,704.63 | -1.84% | 688 |
| Sep 12, 2025 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,736.65 | -1.14% | 44 |
| Sep 10, 2025 | 1,762.00 | 1,779.00 | 1,762.00 | 1,762.00 | 1,751.60 | 0.82% | 104 |
| Sep 3, 2025 | 1,747.67 | 1,747.67 | 1,747.67 | 1,747.67 | 1,737.36 | -0.13% | 1,099 |
| Sep 2, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,739.67 | -2.96% | 25 |
| Aug 29, 2025 | 1,803.39 | 1,803.39 | 1,803.39 | 1,803.39 | 1,792.75 | 1.20% | 10 |
| Aug 28, 2025 | 1,767.00 | 1,782.00 | 1,767.00 | 1,782.00 | 1,771.49 | -0.39% | 134 |
| Aug 27, 2025 | 1,788.96 | 1,788.96 | 1,788.96 | 1,788.96 | 1,778.40 | -0.78% | 70 |
| Aug 26, 2025 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,792.36 | 2.21% | 14 |
| Aug 22, 2025 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,753.59 | -0.52% | 71 |
| Aug 19, 2025 | 1,773.28 | 1,773.28 | 1,773.28 | 1,773.28 | 1,762.82 | -0.38% | 37 |
| Aug 15, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,769.50 | 0.56% | 6 |
| Aug 13, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,759.56 | -1.17% | 11 |
| Aug 12, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,780.43 | -0.44% | 36 |
| Aug 6, 2025 | 1,802.47 | 1,802.47 | 1,796.05 | 1,799.00 | 1,788.39 | -0.50% | 2,300 |
| Aug 5, 2025 | 1,800.00 | 1,808.02 | 1,800.00 | 1,808.02 | 1,797.35 | -1.11% | 1,433 |
| Aug 4, 2025 | 1,828.30 | 1,828.30 | 1,828.30 | 1,828.30 | 1,817.51 | 1.86% | 40 |
| Aug 1, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,784.41 | -0.88% | 227 |
| Jul 31, 2025 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,800.31 | -0.77% | 14 |
| Jul 30, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,814.23 | 1.96% | 127 |
| Jul 28, 2025 | 1,773.00 | 1,790.00 | 1,773.00 | 1,790.00 | 1,779.44 | 2.46% | 467 |
| Jul 24, 2025 | 1,750.00 | 1,750.00 | 1,747.00 | 1,747.00 | 1,736.69 | 4.80% | 27 |
| Jul 22, 2025 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,657.16 | -0.31% | 173 |
| Jul 21, 2025 | 1,672.14 | 1,672.14 | 1,672.14 | 1,672.14 | 1,662.27 | -1.00% | 14 |
| Jul 17, 2025 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,679.03 | 0.42% | 148 |
| Jul 14, 2025 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,672.08 | 0.63% | 16 |
| Jul 11, 2025 | 1,690.00 | 1,690.00 | 1,671.40 | 1,671.40 | 1,661.54 | -0.95% | 654 |
| Jul 10, 2025 | 1,664.85 | 1,687.50 | 1,664.80 | 1,687.50 | 1,677.54 | 3.45% | 324 |
| Jul 9, 2025 | 1,640.00 | 1,640.00 | 1,631.22 | 1,631.22 | 1,621.60 | -3.36% | 5,701 |
| Jul 7, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,678.04 | 0.54% | 563 |
| Jul 2, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,669.09 | 0.30% | 1,276 |
| Jul 1, 2025 | 1,669.87 | 1,674.00 | 1,660.00 | 1,674.00 | 1,664.12 | -0.44% | 545 |
| Jun 30, 2025 | 1,680.00 | 1,681.40 | 1,680.00 | 1,681.40 | 1,671.48 | 0.08% | 119 |
| Jun 27, 2025 | 1,672.00 | 1,686.00 | 1,672.00 | 1,680.00 | 1,670.09 | 0.45% | 2,176 |
| Jun 26, 2025 | 1,675.00 | 1,685.00 | 1,670.50 | 1,672.51 | 1,662.64 | 0.57% | 1,956 |
| Jun 25, 2025 | 1,712.14 | 1,712.14 | 1,662.50 | 1,663.00 | 1,653.19 | -0.30% | 5,945 |
| Jun 24, 2025 | 1,640.00 | 1,670.00 | 1,640.00 | 1,668.00 | 1,658.16 | 7.61% | 11,686 |
| May 23, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,535.78 | - | 23 |