IonQ, Inc. (BMV:IONQ)
Mexico · Delayed Price · Currency is MXN 670.50
-25.50 (-3.66%)
At close: Sep 18, 2026
BMV:IONQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 680.00 | 680.00 | 653.00 | 670.50 | 670.50 | -3.66% | 706 |
| Sep 17, 2026 | 655.00 | 699.59 | 655.00 | 696.00 | 696.00 | 9.35% | 21,752 |
| Sep 15, 2026 | 630.00 | 643.00 | 630.00 | 636.50 | 636.50 | -1.93% | 7,435 |
| Sep 14, 2026 | 615.00 | 655.01 | 615.00 | 649.00 | 649.00 | 3.84% | 508 |
| Sep 11, 2026 | 626.00 | 641.00 | 625.00 | 625.00 | 625.00 | -0.44% | 536 |
| Sep 10, 2026 | 641.00 | 644.81 | 627.00 | 627.75 | 627.75 | -3.19% | 294 |
| Sep 9, 2026 | 683.00 | 683.00 | 645.00 | 648.44 | 648.44 | -5.09% | 1,960 |
| Sep 8, 2026 | 735.00 | 745.00 | 670.00 | 683.22 | 683.22 | 2.43% | 3,613 |
| Sep 7, 2026 | 667.01 | 667.01 | 667.01 | 667.01 | 667.01 | - | 41 |
| Sep 4, 2026 | 660.00 | 667.00 | 660.00 | 667.00 | 667.00 | - | 177 |
| Sep 3, 2026 | 660.00 | 675.00 | 660.00 | 667.00 | 667.00 | 4.55% | 892 |
| Sep 2, 2026 | 635.01 | 638.00 | 630.00 | 638.00 | 638.00 | -1.85% | 274 |
| Sep 1, 2026 | 635.01 | 650.00 | 635.01 | 650.00 | 650.00 | -3.52% | 366 |
| Aug 31, 2026 | 664.80 | 676.02 | 664.80 | 673.68 | 673.68 | 1.31% | 413 |
| Aug 28, 2026 | 705.00 | 705.00 | 659.00 | 665.00 | 665.00 | -7.51% | 1,421 |
| Aug 27, 2026 | 711.92 | 722.00 | 711.92 | 719.00 | 719.00 | 5.58% | 349 |
| Aug 26, 2026 | 716.32 | 716.32 | 681.00 | 681.01 | 681.01 | -4.75% | 773 |
| Aug 25, 2026 | 704.00 | 720.00 | 704.00 | 715.00 | 715.00 | 2.15% | 409 |
| Aug 24, 2026 | 760.00 | 760.00 | 699.00 | 699.96 | 699.96 | -8.14% | 1,737 |
| Aug 21, 2026 | 735.00 | 762.00 | 735.00 | 762.00 | 762.00 | 8.21% | 604 |
| Aug 20, 2026 | 711.00 | 711.00 | 685.01 | 704.20 | 704.20 | -3.53% | 964 |
| Aug 19, 2026 | 750.00 | 760.99 | 725.00 | 729.99 | 729.99 | -3.28% | 208 |
| Aug 18, 2026 | 770.00 | 772.00 | 754.73 | 754.73 | 754.73 | -5.57% | 2,722 |
| Aug 17, 2026 | 795.00 | 800.00 | 790.28 | 799.29 | 799.29 | 0.51% | 193 |
| Aug 14, 2026 | 780.00 | 800.00 | 780.00 | 795.26 | 795.26 | 1.96% | 4,944 |
| Aug 13, 2026 | 802.00 | 809.00 | 770.60 | 780.00 | 780.00 | 1.30% | 1,107 |
| Aug 12, 2026 | 750.00 | 773.00 | 735.00 | 770.00 | 770.00 | 3.63% | 687 |
| Aug 11, 2026 | 738.00 | 743.00 | 731.26 | 743.00 | 743.00 | 1.99% | 218 |
| Aug 10, 2026 | 767.00 | 767.00 | 728.00 | 728.48 | 728.48 | -4.90% | 2,228 |
| Aug 7, 2026 | 728.00 | 766.00 | 709.06 | 766.00 | 766.00 | 11.37% | 835 |
| Aug 6, 2026 | 722.00 | 722.00 | 683.00 | 687.81 | 687.81 | -0.46% | 1,334 |
| Aug 5, 2026 | 722.00 | 722.00 | 690.00 | 691.00 | 691.00 | -4.29% | 684 |
| Aug 4, 2026 | 699.09 | 722.99 | 685.00 | 722.00 | 722.00 | 6.23% | 1,766 |
| Aug 3, 2026 | 628.10 | 696.00 | 628.10 | 679.67 | 679.67 | 7.97% | 1,998 |
| Jul 31, 2026 | 650.00 | 650.50 | 620.00 | 629.50 | 629.50 | 3.20% | 354 |
| Jul 30, 2026 | 580.00 | 610.00 | 580.00 | 610.00 | 610.00 | 8.98% | 880 |
| Jul 29, 2026 | 572.00 | 591.00 | 556.00 | 559.75 | 559.75 | -4.68% | 523 |
| Jul 28, 2026 | 617.10 | 617.10 | 566.00 | 587.22 | 587.22 | -5.13% | 853 |
| Jul 27, 2026 | 600.00 | 634.01 | 600.00 | 618.97 | 618.97 | 8.06% | 1,783 |
| Jul 24, 2026 | 586.00 | 590.00 | 572.60 | 572.79 | 572.79 | -3.89% | 1,281 |
| Jul 23, 2026 | 605.00 | 620.00 | 590.00 | 596.00 | 596.00 | -3.09% | 421 |
| Jul 22, 2026 | 609.00 | 623.40 | 609.00 | 615.00 | 615.00 | -0.49% | 3,605 |
| Jul 21, 2026 | 620.00 | 624.00 | 617.01 | 618.00 | 618.00 | 2.83% | 106 |
| Jul 20, 2026 | 636.99 | 636.99 | 601.00 | 601.00 | 601.00 | -2.28% | 727 |
| Jul 17, 2026 | 600.00 | 641.89 | 592.00 | 615.00 | 615.00 | 0.82% | 645 |
| Jul 16, 2026 | 640.00 | 640.00 | 608.85 | 610.00 | 610.00 | -6.23% | 1,018 |
| Jul 15, 2026 | 691.00 | 694.99 | 643.00 | 650.50 | 650.50 | -4.90% | 3,481 |
| Jul 14, 2026 | 698.00 | 698.00 | 678.00 | 684.00 | 684.00 | 0.09% | 583 |
| Jul 13, 2026 | 745.00 | 745.00 | 679.00 | 683.40 | 683.40 | -9.12% | 1,716 |
| Jul 10, 2026 | 758.00 | 760.00 | 750.00 | 752.00 | 752.00 | -4.94% | 740 |