IonQ, Inc. (BMV:IONQ)
Mexico · Delayed Price · Currency is MXN 1,315.00
-108.83 (-7.64%)
At close: Oct 10, 2025
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,413.59 | 1,413.59 | 1,315.00 | 1,315.00 | 1,315.00 | -7.64% | 1,433 |
| Oct 9, 2025 | 1,365.00 | 1,425.00 | 1,360.01 | 1,423.83 | 1,423.83 | 5.01% | 1,424 |
| Oct 8, 2025 | 1,432.00 | 1,432.00 | 1,333.81 | 1,355.87 | 1,355.87 | -7.13% | 575 |
| Oct 7, 2025 | 1,472.00 | 1,512.00 | 1,395.01 | 1,460.00 | 1,460.00 | 1.21% | 1,368 |
| Oct 6, 2025 | 1,340.00 | 1,448.00 | 1,331.00 | 1,442.50 | 1,442.50 | 8.38% | 1,355 |
| Oct 3, 2025 | 1,260.00 | 1,350.00 | 1,260.00 | 1,331.00 | 1,331.00 | 6.30% | 4,331 |
| Oct 2, 2025 | 1,195.00 | 1,260.00 | 1,195.00 | 1,252.15 | 1,252.15 | 8.25% | 977 |
| Oct 1, 2025 | 1,160.00 | 1,190.00 | 1,131.10 | 1,156.67 | 1,156.67 | 3.46% | 373 |
| Sep 30, 2025 | 1,165.00 | 1,181.00 | 1,118.00 | 1,118.00 | 1,118.00 | -5.25% | 331 |
| Sep 29, 2025 | 1,240.00 | 1,240.00 | 1,165.00 | 1,180.00 | 1,180.00 | -4.84% | 719 |
| Sep 26, 2025 | 1,265.00 | 1,265.00 | 1,212.00 | 1,240.00 | 1,240.00 | -4.47% | 302 |
| Sep 25, 2025 | 1,350.00 | 1,350.00 | 1,239.06 | 1,298.00 | 1,298.00 | -3.85% | 32,961 |
| Sep 24, 2025 | 1,370.00 | 1,399.99 | 1,323.00 | 1,350.00 | 1,350.00 | -2.17% | 1,969 |
| Sep 23, 2025 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1,380.00 | 3.60% | 1,648 |
| Sep 22, 2025 | 1,260.00 | 1,335.00 | 1,225.00 | 1,332.00 | 1,332.00 | 2.59% | 5,413 |
| Sep 19, 2025 | 1,225.00 | 1,300.00 | 1,225.00 | 1,298.34 | 1,298.34 | 6.58% | 6,218 |
| Sep 18, 2025 | 1,276.00 | 1,295.04 | 1,202.00 | 1,218.24 | 1,218.24 | 0.51% | 1,162 |
| Sep 17, 2025 | 1,110.00 | 1,212.00 | 1,110.00 | 1,212.00 | 1,212.00 | 10.18% | 4,103 |
| Sep 15, 2025 | 1,030.00 | 1,099.99 | 1,029.99 | 1,099.99 | 1,099.99 | 8.91% | 405 |
| Sep 12, 2025 | 888.00 | 1,042.99 | 888.00 | 1,010.00 | 1,010.00 | 16.36% | 3,923 |
| Sep 11, 2025 | 820.00 | 868.00 | 810.00 | 868.00 | 868.00 | 5.60% | 2,758 |
| Sep 10, 2025 | 820.00 | 838.00 | 815.00 | 822.00 | 822.00 | 1.99% | 594 |
| Sep 9, 2025 | 772.00 | 806.00 | 770.00 | 806.00 | 806.00 | 5.30% | 2,246 |
| Sep 8, 2025 | 770.00 | 770.00 | 757.00 | 765.41 | 765.41 | -2.77% | 273 |
| Sep 5, 2025 | 775.00 | 787.23 | 760.00 | 787.23 | 787.23 | -0.10% | 1,394 |
| Sep 4, 2025 | 782.00 | 790.00 | 782.00 | 788.00 | 788.00 | 3.33% | 668 |
| Sep 3, 2025 | 792.00 | 792.00 | 760.00 | 762.63 | 762.63 | -5.26% | 3,035 |
| Sep 2, 2025 | 774.00 | 805.00 | 773.00 | 805.00 | 805.00 | 1.64% | 559 |
| Aug 29, 2025 | 786.00 | 795.50 | 780.65 | 792.00 | 792.00 | -1.61% | 870 |
| Aug 28, 2025 | 780.00 | 814.00 | 780.00 | 805.00 | 805.00 | 3.87% | 1,808 |
| Aug 27, 2025 | 783.00 | 798.00 | 775.00 | 775.00 | 775.00 | 2.04% | 418 |
| Aug 26, 2025 | 756.00 | 760.10 | 754.10 | 759.50 | 759.50 | 5.19% | 699 |
| Aug 25, 2025 | 729.90 | 735.00 | 722.00 | 722.00 | 722.00 | -2.43% | 576 |
| Aug 22, 2025 | 700.00 | 740.00 | 700.00 | 740.00 | 740.00 | 5.71% | 8,239 |
| Aug 21, 2025 | 705.00 | 705.00 | 690.01 | 700.00 | 700.00 | 2.19% | 109 |
| Aug 20, 2025 | 692.00 | 695.00 | 660.00 | 685.01 | 685.01 | -1.01% | 726 |
| Aug 19, 2025 | 755.00 | 755.00 | 692.00 | 692.00 | 692.00 | -8.34% | 1,858 |
| Aug 18, 2025 | 749.00 | 761.99 | 749.00 | 755.00 | 755.00 | - | 6,316 |
| Aug 15, 2025 | 769.00 | 769.00 | 746.50 | 755.00 | 755.00 | -1.82% | 1,602 |
| Aug 14, 2025 | 778.00 | 778.00 | 742.00 | 769.00 | 769.00 | 0.12% | 529 |
| Aug 13, 2025 | 798.00 | 812.79 | 761.00 | 768.09 | 768.09 | -3.87% | 2,445 |
| Aug 12, 2025 | 850.00 | 850.00 | 798.00 | 799.00 | 799.00 | -3.85% | 1,662 |
| Aug 11, 2025 | 779.00 | 867.38 | 779.00 | 831.00 | 831.00 | 6.68% | 916 |
| Aug 8, 2025 | 762.00 | 779.00 | 762.00 | 779.00 | 779.00 | 3.25% | 711 |
| Aug 7, 2025 | 730.00 | 775.00 | 730.00 | 754.45 | 754.45 | -1.38% | 577 |
| Aug 6, 2025 | 787.00 | 795.00 | 765.00 | 765.00 | 765.00 | -2.76% | 5,378 |
| Aug 5, 2025 | 783.00 | 795.00 | 782.00 | 786.74 | 786.74 | 4.90% | 2,887 |
| Aug 4, 2025 | 760.00 | 760.00 | 741.00 | 750.00 | 750.00 | 4.17% | 320 |
| Aug 1, 2025 | 756.00 | 756.00 | 720.00 | 720.00 | 720.00 | -6.25% | 197 |
| Jul 31, 2025 | 770.00 | 784.00 | 768.00 | 768.00 | 768.00 | 2.40% | 2,989 |