Skip to main content
NVIDIA Corporation (BMV:NVDA)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,301.32
-38.06 (-1.14%)
At close: Dec 5, 2025

NVIDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,335.513,336.623,295.003,301.323,301.32-1.14%11,218
Dec 4, 20253,290.013,358.503,285.003,339.383,339.381.69%19,030
Dec 3, 20253,310.003,327.903,277.003,283.753,283.57-1.03%15,355
Dec 2, 20253,307.453,392.993,294.883,317.813,317.630.81%21,701
Dec 1, 20253,219.993,299.983,199.003,291.003,290.821.71%34,121
Nov 28, 20253,332.003,332.003,231.003,235.563,235.38-2.89%21,353
Nov 27, 20253,310.003,350.003,310.003,332.003,331.810.82%906
Nov 26, 20253,293.763,354.003,277.783,304.903,304.721.24%42,934
Nov 25, 20253,300.003,300.003,136.003,264.383,264.20-2.81%53,845
Nov 24, 20253,325.193,395.003,270.013,358.733,358.541.18%62,979
Nov 21, 20253,330.003,410.123,205.403,319.663,319.48-0.34%83,250
Nov 20, 20253,560.003,589.983,318.013,331.133,330.94-2.77%43,726
Nov 19, 20253,360.013,444.693,358.643,426.133,425.942.52%34,421
Nov 18, 20253,420.003,420.003,308.253,341.943,341.75-3.79%17,986
Nov 14, 20253,390.033,498.973,320.013,473.583,473.391.82%11,783
Nov 13, 20253,524.103,524.103,370.003,411.443,411.25-3.55%42,638
Nov 12, 20253,578.003,578.003,500.003,537.083,536.88-0.14%20,624
Nov 11, 20253,649.983,649.983,510.003,541.943,541.74-3.41%36,017
Nov 10, 20253,543.003,674.983,543.003,666.913,666.715.74%32,221
Nov 7, 20253,438.003,474.993,310.153,467.983,467.79-0.77%66,624
Nov 6, 20253,649.003,677.193,471.003,494.723,494.53-4.23%47,813
Nov 5, 20253,719.613,771.223,621.003,649.003,648.80-1.90%20,767
Nov 4, 20253,772.003,799.993,705.013,719.613,719.40-2.96%36,020
Nov 3, 20253,845.003,909.993,821.953,833.043,832.831.30%29,968
Oct 31, 20253,800.003,857.993,750.623,783.973,783.760.70%15,507
Oct 30, 20253,800.003,815.993,736.103,757.683,757.47-1.69%28,392
Oct 29, 20253,802.013,919.993,773.013,822.383,822.173.15%50,099
Oct 28, 20253,524.003,740.003,524.003,705.763,705.555.31%64,156
Oct 27, 20253,440.003,529.993,440.003,518.993,518.792.35%18,439
Oct 24, 20253,370.003,455.003,366.993,438.343,438.152.69%20,481
Oct 23, 20253,311.003,364.993,305.013,348.123,347.930.80%21,353
Oct 22, 20253,343.283,361.533,265.003,321.533,321.35-0.65%13,968
Oct 21, 20253,371.003,371.003,316.773,343.283,343.09-0.55%14,008
Oct 20, 20253,386.003,406.003,338.303,361.893,361.70-0.10%14,754
Oct 17, 20253,333.013,385.993,328.583,365.333,365.140.49%11,872
Oct 16, 20253,345.153,369.993,316.033,348.773,348.580.95%33,563
Oct 15, 20253,416.803,416.803,285.013,317.303,317.12-0.60%45,988
Oct 14, 20253,450.003,450.003,325.013,337.403,337.21-3.95%64,210
Oct 13, 20253,415.843,514.993,415.843,474.563,474.371.93%11,073
Oct 10, 20253,550.003,613.993,395.013,408.733,408.54-3.68%33,270
Oct 9, 20253,500.003,576.993,500.003,538.973,538.772.50%21,063
Oct 8, 20253,459.993,475.993,441.813,452.793,452.601.27%28,678
Oct 7, 20253,419.413,467.003,391.003,409.493,409.300.02%11,955
Oct 6, 20253,416.343,445.003,373.043,408.933,408.74-0.99%35,133
Oct 3, 20253,475.003,500.003,414.753,443.153,442.96-1.05%20,389
Oct 2, 20253,443.013,518.993,443.013,479.573,479.381.22%18,223
Oct 1, 20253,370.003,451.003,366.103,437.603,437.410.72%27,325
Sep 30, 20253,320.383,431.003,320.383,413.133,412.942.46%40,882
Sep 29, 20253,284.003,367.053,284.003,331.043,330.851.94%28,202
Sep 26, 20253,295.003,295.373,220.023,267.583,267.40-0.55%18,487
Sep 25, 20253,245.453,322.533,205.003,285.543,285.360.66%31,787
Sep 24, 20253,289.003,304.993,236.333,263.893,263.71-0.13%32,661
Sep 23, 20253,350.003,350.003,252.003,268.203,268.02-2.95%37,298
Sep 22, 20253,260.003,395.003,208.433,367.693,367.503.79%43,592
Sep 19, 20253,227.933,271.163,222.013,244.813,244.630.02%75,252
Sep 18, 20253,182.483,250.003,177.503,244.163,243.983.91%28,486
Sep 17, 20253,160.003,163.003,079.003,122.233,122.06-4.27%43,840
Sep 15, 20253,268.923,270.003,212.033,261.523,261.34-0.39%12,997
Sep 12, 20253,270.003,300.003,270.003,274.303,274.12-14,838
Sep 11, 20253,337.003,337.003,270.013,274.333,274.15-0.70%19,795
Sep 10, 20253,257.003,328.003,253.503,297.403,297.034.08%37,175
Sep 9, 20253,155.523,181.003,108.503,168.113,167.760.57%14,135
Sep 8, 20253,104.203,189.983,104.203,150.183,149.830.89%16,647
Sep 5, 20253,209.953,209.953,060.013,122.533,122.18-2.72%40,818
Sep 4, 20253,200.003,215.003,181.003,209.953,209.590.98%18,961
Sep 3, 20253,198.003,221.383,161.013,178.733,178.37-0.48%32,063
Sep 2, 20253,228.783,235.313,122.013,194.043,193.68-1.57%39,816
Sep 1, 20253,231.173,261.003,231.173,245.013,244.650.03%475
Aug 29, 20253,355.243,355.243,225.013,243.923,243.56-3.57%30,315
Aug 28, 20253,387.003,436.283,290.003,364.063,363.68-0.70%50,806
Aug 27, 20253,400.003,424.993,356.033,387.923,387.54-0.19%55,215
Aug 26, 20253,367.833,402.023,340.003,394.403,394.020.62%75,255
Aug 25, 20253,315.003,394.993,285.013,373.453,373.071.84%20,534
Aug 22, 20253,230.003,326.943,200.013,312.563,312.190.80%46,226
Aug 21, 20253,290.003,319.043,260.023,286.213,285.840.16%19,540
Aug 20, 20253,308.003,308.003,170.013,280.933,280.56-0.83%31,315
Aug 19, 20253,420.003,421.003,296.033,308.533,308.16-3.26%253,850
Aug 18, 20253,395.003,445.603,395.003,420.073,419.691.21%14,530
Aug 15, 20253,422.003,422.003,325.563,379.093,378.71-1.38%137,704
Aug 14, 20253,365.003,431.993,364.993,426.513,426.131.28%16,185
Aug 13, 20253,407.003,418.993,341.013,383.363,382.98-0.66%16,997
Aug 12, 20253,415.743,415.743,341.003,405.683,405.300.15%33,428
Aug 11, 20253,389.003,434.983,359.003,400.623,400.240.17%12,000
Aug 8, 20253,364.003,399.643,362.583,394.753,394.371.16%125,909
Aug 7, 20253,349.003,425.003,333.383,355.973,355.590.45%29,423
Aug 6, 20253,327.783,349.963,283.683,340.903,340.53-0.13%11,219
Aug 5, 20253,390.003,395.633,310.013,345.143,344.77-1.44%25,100
Aug 4, 20253,302.513,400.003,280.003,394.123,393.743.18%23,478
Aug 1, 20253,315.603,330.013,225.013,289.363,288.99-1.75%35,676
Jul 31, 20253,435.003,459.993,320.833,347.843,347.47-0.86%26,980
Jul 30, 20253,300.683,381.993,300.683,377.053,376.672.67%70,726
Jul 29, 20253,350.003,375.963,286.883,289.143,288.77-0.63%21,297
Jul 28, 20253,230.003,316.003,230.003,310.013,309.642.85%27,480
Jul 25, 20253,225.003,242.713,211.803,218.393,218.030.01%103,974
Jul 24, 20253,171.003,229.993,171.003,218.043,217.681.89%10,590
Jul 23, 20253,125.003,174.743,125.003,158.363,158.011.11%8,516
Jul 22, 20253,179.483,191.003,071.173,123.723,123.37-2.48%23,507
Jul 21, 20253,230.003,230.003,195.003,203.293,202.93-0.64%19,102
Jul 18, 20253,263.183,263.183,206.703,223.873,223.51-0.79%38,754
Jul 17, 20253,225.603,268.773,218.003,249.603,249.241.27%26,775