IonQ, Inc. (BMV:IONQ)
Mexico · Delayed Price · Currency is MXN 920.00
-12.50 (-1.34%)
At close: Jul 1, 2026
BMV:IONQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 935.00 | 939.99 | 920.00 | 920.00 | 920.00 | -1.34% | 379 |
| Jun 30, 2026 | 940.00 | 945.00 | 932.50 | 932.50 | 932.50 | -0.27% | 316 |
| Jun 29, 2026 | 910.80 | 935.00 | 910.80 | 935.00 | 935.00 | 5.06% | 162 |
| Jun 26, 2026 | 877.00 | 909.99 | 852.01 | 890.00 | 890.00 | 1.37% | 162 |
| Jun 25, 2026 | 955.00 | 955.00 | 878.00 | 878.00 | 878.00 | -6.20% | 1,098 |
| Jun 24, 2026 | 950.00 | 971.19 | 927.40 | 936.00 | 936.00 | -7.33% | 760 |
| Jun 23, 2026 | 1,070.00 | 1,070.00 | 999.00 | 1,010.00 | 1,010.00 | -0.40% | 3,490 |
| Jun 22, 2026 | 1,007.00 | 1,070.50 | 985.00 | 1,014.06 | 1,014.06 | 6.86% | 4,626 |
| Jun 18, 2026 | 940.00 | 954.00 | 915.00 | 949.00 | 949.00 | -0.17% | 455 |
| Jun 17, 2026 | 960.00 | 980.00 | 949.00 | 950.65 | 950.65 | -1.53% | 1,039 |
| Jun 16, 2026 | 1,040.00 | 1,040.00 | 965.00 | 965.44 | 965.44 | -10.19% | 1,657 |
| Jun 15, 2026 | 1,075.00 | 1,095.99 | 1,065.00 | 1,075.00 | 1,075.00 | 7.50% | 1,080 |
| Jun 12, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 569 |
| Jun 11, 2026 | 990.00 | 1,007.00 | 960.00 | 1,000.00 | 1,000.00 | 0.98% | 930 |
| Jun 10, 2026 | 1,039.00 | 1,053.00 | 985.85 | 990.32 | 990.32 | 0.44% | 1,016 |
| Jun 9, 2026 | 1,100.00 | 1,100.00 | 933.00 | 986.00 | 986.00 | -11.17% | 1,425 |
| Jun 8, 2026 | 1,060.00 | 1,127.00 | 1,060.00 | 1,110.00 | 1,110.00 | 11.14% | 224 |
| Jun 5, 2026 | 1,136.66 | 1,136.66 | 985.00 | 998.75 | 998.75 | -12.13% | 1,456 |
| Jun 4, 2026 | 1,167.00 | 1,188.00 | 1,105.11 | 1,136.66 | 1,136.66 | -3.51% | 3,036 |
| Jun 3, 2026 | 1,200.00 | 1,250.00 | 1,175.02 | 1,178.00 | 1,178.00 | -5.51% | 2,907 |
| Jun 2, 2026 | 1,245.00 | 1,247.00 | 1,200.00 | 1,246.69 | 1,246.69 | 3.41% | 17,569 |
| Jun 1, 2026 | 1,175.01 | 1,258.00 | 1,170.00 | 1,205.59 | 1,205.59 | -2.21% | 11,090 |
| May 29, 2026 | 1,223.00 | 1,245.00 | 1,173.00 | 1,232.87 | 1,232.87 | 1.65% | 2,792 |
| May 28, 2026 | 1,145.00 | 1,240.00 | 1,145.00 | 1,212.80 | 1,212.80 | 5.83% | 5,476 |
| May 27, 2026 | 1,066.10 | 1,156.00 | 1,050.00 | 1,146.00 | 1,146.00 | 5.39% | 997 |
| May 26, 2026 | 1,169.00 | 1,169.00 | 1,055.01 | 1,087.44 | 1,087.44 | -6.98% | 5,788 |
| May 25, 2026 | 1,150.00 | 1,176.00 | 1,150.00 | 1,169.00 | 1,169.00 | 7.25% | 168 |
| May 22, 2026 | 1,021.00 | 1,130.00 | 1,011.06 | 1,090.00 | 1,090.00 | 7.92% | 3,099 |
| May 21, 2026 | 950.00 | 1,050.00 | 950.00 | 1,010.00 | 1,010.00 | 11.23% | 2,556 |
| May 20, 2026 | 850.00 | 908.00 | 850.00 | 908.00 | 908.00 | 7.08% | 1,108 |
| May 19, 2026 | 833.00 | 848.39 | 801.00 | 848.00 | 848.00 | 1.41% | 282 |
| May 18, 2026 | 903.00 | 903.00 | 827.00 | 836.20 | 836.20 | -7.17% | 923 |
| May 15, 2026 | 972.00 | 972.00 | 898.00 | 900.74 | 900.74 | -8.92% | 1,784 |
| May 14, 2026 | 942.00 | 1,000.00 | 934.81 | 989.00 | 989.00 | 4.16% | 1,940 |
| May 13, 2026 | 1,000.00 | 1,000.00 | 935.00 | 949.50 | 949.50 | -1.27% | 557 |
| May 12, 2026 | 1,000.00 | 1,007.00 | 905.00 | 961.68 | 961.68 | -1.51% | 2,554 |
| May 11, 2026 | 850.00 | 996.60 | 850.00 | 976.43 | 976.43 | 15.39% | 12,270 |
| May 8, 2026 | 815.55 | 846.97 | 790.00 | 846.21 | 846.21 | 3.96% | 1,173 |
| May 7, 2026 | 850.00 | 880.00 | 800.00 | 814.00 | 814.00 | -11.43% | 3,322 |
| May 6, 2026 | 869.99 | 921.33 | 848.01 | 919.09 | 919.09 | 10.07% | 8,747 |
| May 5, 2026 | 785.20 | 835.00 | 785.16 | 835.00 | 835.00 | 4.38% | 1,353 |
| May 4, 2026 | 853.01 | 855.00 | 800.00 | 800.00 | 800.00 | 2.83% | 768 |
| Apr 30, 2026 | 755.00 | 792.00 | 750.00 | 778.00 | 778.00 | 5.71% | 751 |
| Apr 29, 2026 | 730.00 | 735.96 | 701.00 | 735.96 | 735.96 | -1.21% | 310 |
| Apr 28, 2026 | 750.00 | 769.99 | 745.00 | 745.00 | 745.00 | -2.25% | 149 |
| Apr 27, 2026 | 725.00 | 762.11 | 720.00 | 762.11 | 762.11 | 2.99% | 565 |
| Apr 24, 2026 | 753.00 | 753.00 | 730.00 | 740.00 | 740.00 | -2.44% | 557 |
| Apr 23, 2026 | 825.00 | 825.00 | 740.01 | 758.50 | 758.50 | -6.93% | 1,936 |
| Apr 22, 2026 | 837.00 | 845.00 | 810.00 | 815.00 | 815.00 | 1.37% | 392 |
| Apr 21, 2026 | 834.00 | 840.00 | 804.00 | 804.02 | 804.02 | -3.59% | 875 |