BMV · NRG · stock
NRG Energy, Inc. (NRG) stock price history
Every BMV trading session of NRG Energy, Inc. from Feb 22, 2024 to Sep 25, 2026: 650 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRG adjusted close, 2024 to 2026
- MX$3,198
- All time high, 2025
- MX$3,198
- 52 week high, MX$1,734 low
- 650
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
NRG key facts
- NRG Energy, Inc. (NRG) closed at MX$1,750 on Sep 25, 2026 on BMV.
- NRG's all time high close is MX$3,198, set on Nov 6, 2025; its all time low close is MX$898.07 on Feb 22, 2024.
- NRG's 52 week range is MX$1,734 to MX$3,198.
- NRG returned -43.3% over the year to Sep 25, 2026.
- Since Feb 22, 2024 NRG returned +95%, +29.4% a year compounded.
- NRG's deepest drawdown was -45.6% from Nov 10, 2025 to Sep 24, 2026.
- DataCedar holds 650 daily sessions of NRG history from Feb 22, 2024 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
NRG price chart, 2024 to 2026
NRG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -26.3% |
| 6 months | -33.8% |
| Year to date | -38.1% |
| 1 year | -43.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 22, 2024 | +94.9% |
| Compound annual growth, 2.6 years | +29.4% |
NRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$3,198 on Nov 6, 2025
- All time low close
- MX$898.07 on Feb 22, 2024
- 52 week high
- MX$3,198 on Nov 6, 2025
- 52 week low
- MX$1,734 on Sep 24, 2026
- Deepest drawdown
- -45.6% from Nov 10, 2025 to Sep 24, 2026, not yet recovered
- Best single session
- +44.1% on May 27, 2025
- Worst single session
- -19.2% on Aug 13, 2026
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2025, +34%
NRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 22, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,828 | MX$3,044 | MX$1,734 | MX$1,750 | -38.1% | 18.3K | 184 |
| 2025 | MX$2,103 | MX$3,198 | MX$2,103 | MX$2,828 | +34.5% | 20.8K | 251 |
| 2024 | MX$898.07 | MX$2,103 | MX$898.07 | MX$2,103 | n/a | 928 | 215 |
NRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,750 | -8.0% |
| August 2026 | MX$1,902 | -24.5% |
| July 2026 | MX$2,520 | -1.9% |
| June 2026 | MX$2,570 | +8.2% |
| May 2026 | MX$2,375 | -12.0% |
| April 2026 | MX$2,699 | +4.7% |
| March 2026 | MX$2,579 | -14.9% |
| February 2026 | MX$3,031 | +10.5% |
| January 2026 | MX$2,744 | -3.0% |
| December 2025 | MX$2,828 | -4.4% |
| November 2025 | MX$2,958 | -4.2% |
| October 2025 | MX$3,088 | -0.3% |
About the NRG data
Daily bars. 650 sessions from Feb 22, 2024 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
NRG share price history
