Novavax, Inc. (BMV:NVAX)
Mexico
· Delayed Price · Currency is MXN 186.00
+9.00 (5.08%)
At close: Mar 9, 2026
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 10 |
| Mar 5, 2026 | 171.70 | 175.00 | 171.70 | 175.00 | 175.00 | - | 503 |
| Mar 4, 2026 | 166.00 | 177.20 | 166.00 | 175.00 | 175.00 | 4.17% | 3,676 |
| Mar 3, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.55% | 197 |
| Mar 2, 2026 | 170.00 | 178.00 | 170.00 | 176.00 | 176.00 | 0.86% | 4,467 |
| Feb 27, 2026 | 178.07 | 178.07 | 174.50 | 174.50 | 174.50 | -11.42% | 126 |
| Feb 26, 2026 | 172.00 | 204.88 | 172.00 | 197.00 | 197.00 | 19.39% | 3,071 |
| Feb 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 10 |
| Feb 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.18% | 11 |
| Feb 19, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 6.03% | 19 |
| Feb 12, 2026 | 152.00 | 152.00 | 148.00 | 148.07 | 148.07 | -6.76% | 78 |
| Feb 11, 2026 | 156.00 | 158.80 | 156.00 | 158.80 | 158.80 | 8.77% | 1,651 |
| Feb 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3.91% | 10 |
| Feb 6, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0.36% | 26 |
| Feb 3, 2026 | 160.50 | 160.50 | 140.00 | 140.00 | 140.00 | -12.50% | 200 |
| Jan 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 6 |
| Jan 29, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 1.89% | 154 |
| Jan 28, 2026 | 163.65 | 163.77 | 158.00 | 158.01 | 158.01 | -4.81% | 5,593 |
| Jan 27, 2026 | 174.00 | 174.00 | 166.00 | 166.00 | 166.00 | -0.12% | 1,355 |
| Jan 26, 2026 | 167.01 | 167.01 | 166.00 | 166.20 | 166.20 | 3.87% | 330 |
| Jan 23, 2026 | 161.04 | 161.04 | 160.00 | 160.00 | 160.00 | -5.88% | 38 |
| Jan 22, 2026 | 173.26 | 178.00 | 168.00 | 169.99 | 169.99 | -1.60% | 390 |
| Jan 21, 2026 | 154.00 | 174.00 | 154.00 | 172.75 | 172.75 | 14.40% | 7,641 |
| Jan 20, 2026 | 147.25 | 151.00 | 146.00 | 151.00 | 151.00 | 7.70% | 501 |
| Jan 16, 2026 | 139.89 | 140.20 | 139.89 | 140.20 | 140.20 | 1.35% | 137 |
| Jan 15, 2026 | 143.00 | 143.10 | 138.33 | 138.33 | 138.33 | -5.78% | 1,333 |
| Jan 14, 2026 | 155.00 | 155.00 | 140.97 | 146.82 | 146.82 | -5.28% | 685 |
| Jan 13, 2026 | 145.40 | 156.00 | 145.20 | 155.00 | 155.00 | 12.32% | 1,076 |
| Jan 12, 2026 | 133.99 | 138.00 | 130.00 | 138.00 | 138.00 | 2.99% | 1,740 |
| Jan 8, 2026 | 135.00 | 135.00 | 133.99 | 133.99 | 133.99 | -2.91% | 34 |
| Jan 7, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | 4.55% | 41 |
| Jan 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.07% | 19 |
| Jan 5, 2026 | 128.60 | 130.60 | 128.60 | 130.60 | 130.60 | 1.63% | 172 |
| Jan 2, 2026 | 125.00 | 128.50 | 125.00 | 128.50 | 128.50 | 7.52% | 302 |
| Dec 31, 2025 | 120.51 | 120.52 | 119.50 | 119.51 | 119.51 | -2.04% | 411 |
| Dec 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 9 |
| Dec 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 9 |
| Dec 26, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 0.66% | 455 |
| Dec 23, 2025 | 122.50 | 122.50 | 121.20 | 121.20 | 121.20 | 2.71% | 2,645 |
| Dec 17, 2025 | 118.14 | 118.14 | 118.00 | 118.00 | 118.00 | 1.72% | 160 |
| Dec 16, 2025 | 117.99 | 117.99 | 115.00 | 116.00 | 116.00 | -1.69% | 66 |
| Dec 15, 2025 | 118.00 | 118.00 | 116.91 | 118.00 | 118.00 | -2.32% | 85 |
| Dec 11, 2025 | 122.00 | 123.50 | 120.80 | 120.80 | 120.80 | -0.58% | 84 |
| Dec 9, 2025 | 122.00 | 122.00 | 121.21 | 121.50 | 121.50 | -2.80% | 745 |
| Dec 8, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.13% | 4,066 |
| Dec 5, 2025 | 124.00 | 124.00 | 123.60 | 123.60 | 123.60 | -0.32% | 232 |
| Dec 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 10 |
| Dec 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.96% | 365 |
| Dec 2, 2025 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | -3.66% | 296 |
| Dec 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.56% | 40 |
| Nov 26, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 3.46% | 4,500 |
| Nov 25, 2025 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | -0.41% | 4,523 |
| Nov 24, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 33 |
| Nov 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 14 |
| Nov 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 110 |
| Nov 19, 2025 | 120.00 | 120.00 | 118.53 | 120.00 | 120.00 | - | 34 |
| Nov 18, 2025 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | -6.83% | 56 |
| Nov 14, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -1.68% | 20 |
| Nov 13, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 150 |
| Nov 12, 2025 | 133.01 | 133.01 | 130.85 | 131.00 | 131.00 | -1.50% | 2,717 |
| Nov 11, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.84% | 586 |
| Nov 10, 2025 | 135.00 | 135.00 | 130.60 | 130.60 | 130.60 | -3.26% | 92 |
| Nov 7, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -5.59% | 320 |
| Nov 6, 2025 | 146.00 | 146.00 | 139.00 | 142.99 | 142.99 | -1.39% | 293 |
| Nov 5, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | 1,065 |
| Nov 4, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -4.72% | 23 |
| Nov 3, 2025 | 152.55 | 152.55 | 147.99 | 147.99 | 147.99 | -4.62% | 3,261 |
| Oct 30, 2025 | 155.16 | 155.16 | 155.00 | 155.16 | 155.16 | - | 18 |
| Oct 28, 2025 | 158.00 | 158.00 | 155.15 | 155.16 | 155.16 | -0.54% | 3,215 |
| Oct 24, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.97% | 121 |
| Oct 23, 2025 | 153.00 | 153.99 | 152.99 | 152.99 | 152.99 | -4.38% | 42 |
| Oct 21, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 30 |
| Oct 20, 2025 | 150.00 | 161.00 | 150.00 | 160.00 | 160.00 | 6.67% | 289 |
| Oct 17, 2025 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -4.58% | 296 |
| Oct 16, 2025 | 167.10 | 167.10 | 157.20 | 157.20 | 157.20 | -5.87% | 182 |
| Oct 15, 2025 | 170.50 | 170.50 | 164.20 | 167.00 | 167.00 | 1.83% | 1,364 |
| Oct 14, 2025 | 158.95 | 164.00 | 158.95 | 164.00 | 164.00 | 1.23% | 888 |
| Oct 13, 2025 | 156.90 | 162.00 | 156.90 | 162.00 | 162.00 | 3.18% | 607 |
| Oct 9, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.62% | 401 |
| Oct 8, 2025 | 171.70 | 171.70 | 162.00 | 162.90 | 162.90 | -4.29% | 818 |
| Oct 7, 2025 | 169.23 | 170.20 | 168.00 | 170.20 | 170.20 | -0.75% | 218 |
| Oct 6, 2025 | 170.20 | 171.49 | 170.00 | 171.49 | 171.49 | -2.00% | 1,163 |
| Oct 3, 2025 | 174.98 | 174.99 | 174.98 | 174.99 | 174.99 | -0.01% | 16 |
| Oct 1, 2025 | 167.91 | 175.00 | 167.00 | 175.00 | 175.00 | 10.06% | 718 |
| Sep 30, 2025 | 152.87 | 159.00 | 152.87 | 159.00 | 159.00 | -0.48% | 43 |
| Sep 29, 2025 | 150.00 | 159.77 | 150.00 | 159.77 | 159.77 | 5.11% | 78 |
| Sep 26, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -4.73% | 16 |
| Sep 25, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | -0.28% | 7 |
| Sep 24, 2025 | 164.05 | 164.05 | 160.00 | 160.00 | 160.00 | -2.47% | 87 |
| Sep 23, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.03% | 22 |
| Sep 22, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 4.61% | 44 |
| Sep 19, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | 0.04% | 64 |
| Sep 18, 2025 | 153.00 | 157.00 | 153.00 | 156.72 | 156.72 | 2.43% | 161 |
| Sep 17, 2025 | 157.00 | 158.00 | 153.00 | 153.00 | 153.00 | 5.36% | 278 |
| Sep 12, 2025 | 150.00 | 150.00 | 145.21 | 145.21 | 145.21 | -4.47% | 112 |
| Sep 11, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 2,130 |
| Sep 9, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4.20% | 120 |
| Sep 8, 2025 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -3.53% | 29 |