IonQ, Inc. (BMV:IONQ)
Mexico · Delayed Price · Currency is MXN 738.25
+23.25 (3.25%)
At close: Oct 9, 2026
BMV:IONQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 710.00 | 739.00 | 710.00 | 738.25 | 738.25 | 3.25% | 687 |
| Oct 8, 2026 | 755.00 | 755.00 | 709.00 | 715.00 | 715.00 | -3.99% | 689 |
| Oct 7, 2026 | 779.00 | 779.00 | 734.08 | 744.74 | 744.74 | -4.40% | 690 |
| Oct 6, 2026 | 805.46 | 805.46 | 774.00 | 779.00 | 779.00 | 0.08% | 9,167 |
| Oct 5, 2026 | 780.00 | 780.01 | 768.01 | 778.35 | 778.35 | -1.68% | 1,325 |
| Oct 2, 2026 | 800.00 | 830.00 | 785.00 | 791.62 | 791.62 | -2.57% | 2,243 |
| Oct 1, 2026 | 795.00 | 826.00 | 795.00 | 812.50 | 812.50 | 2.18% | 623 |
| Sep 30, 2026 | 788.00 | 845.00 | 788.00 | 795.13 | 795.13 | 0.23% | 6,242 |
| Sep 29, 2026 | 810.00 | 825.00 | 790.00 | 793.32 | 793.32 | -3.02% | 23,138 |
| Sep 28, 2026 | 810.00 | 850.00 | 810.00 | 818.00 | 818.00 | 1.36% | 1,786 |
| Sep 25, 2026 | 790.00 | 821.29 | 785.00 | 807.00 | 807.00 | 0.94% | 893 |
| Sep 24, 2026 | 743.00 | 805.00 | 743.00 | 799.45 | 799.45 | 7.46% | 11,226 |
| Sep 23, 2026 | 760.00 | 760.00 | 735.00 | 743.96 | 743.96 | 5.75% | 10,274 |
| Sep 22, 2026 | 703.00 | 704.00 | 690.00 | 703.48 | 703.48 | 0.21% | 1,341 |
| Sep 21, 2026 | 690.01 | 703.00 | 690.01 | 702.00 | 702.00 | 4.70% | 3,669 |
| 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% | 7,445 |
| Sep 14, 2026 | 615.00 | 655.01 | 615.00 | 649.00 | 649.00 | 3.84% | 512 |
| Sep 11, 2026 | 626.00 | 641.00 | 625.00 | 625.00 | 625.00 | -0.44% | 547 |
| 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 |