Intuitive Surgical, Inc. (BMV:ISRG)
Mexico · Delayed Price · Currency is MXN 6,775.00
+163.00 (2.47%)
At close: Sep 18, 2026
BMV:ISRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,755.00 | 6,775.00 | 6,755.00 | 6,775.00 | 6,775.00 | 2.47% | 57 |
| Sep 17, 2026 | 6,646.00 | 6,646.00 | 6,612.00 | 6,612.00 | 6,612.00 | 2.85% | 32 |
| Sep 14, 2026 | 6,445.00 | 6,445.00 | 6,429.00 | 6,429.00 | 6,429.00 | 1.89% | 38 |
| Sep 11, 2026 | 6,265.00 | 6,310.00 | 6,265.00 | 6,310.00 | 6,310.00 | 3.12% | 95 |
| Sep 10, 2026 | 6,119.08 | 6,119.08 | 6,119.08 | 6,119.08 | 6,119.08 | 2.93% | 172 |
| Sep 9, 2026 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 0.51% | 481 |
| Sep 8, 2026 | 5,957.00 | 5,957.00 | 5,900.01 | 5,915.00 | 5,915.00 | -3.70% | 916 |
| Sep 4, 2026 | 6,158.50 | 6,158.50 | 6,142.00 | 6,142.00 | 6,142.00 | -1.65% | 95 |
| Sep 3, 2026 | 6,245.00 | 6,245.00 | 6,245.00 | 6,245.00 | 6,245.00 | -0.90% | 211 |
| Sep 2, 2026 | 6,301.00 | 6,302.00 | 6,301.00 | 6,302.00 | 6,302.00 | -0.87% | 62 |
| Aug 31, 2026 | 6,310.00 | 6,385.00 | 6,305.00 | 6,357.10 | 6,357.10 | 0.83% | 366 |
| Aug 28, 2026 | 6,305.00 | 6,305.00 | 6,305.00 | 6,305.00 | 6,305.00 | 0.96% | 209 |
| Aug 26, 2026 | 6,262.00 | 6,262.00 | 6,245.00 | 6,245.00 | 6,245.00 | -0.72% | 234 |
| Aug 25, 2026 | 6,304.00 | 6,348.00 | 6,266.75 | 6,290.00 | 6,290.00 | -1.56% | 1,416 |
| Aug 24, 2026 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.56% | 337 |
| Aug 21, 2026 | 6,426.00 | 6,426.00 | 6,426.00 | 6,426.00 | 6,426.00 | 2.00% | 1,761 |
| Aug 20, 2026 | 6,389.00 | 6,389.00 | 6,300.00 | 6,300.00 | 6,300.00 | -7.30% | 15 |
| Aug 19, 2026 | 6,788.20 | 6,796.00 | 6,785.15 | 6,796.00 | 6,796.00 | 0.50% | 887 |
| Aug 18, 2026 | 6,762.15 | 6,762.15 | 6,762.12 | 6,762.12 | 6,762.12 | 1.00% | 209 |
| Aug 17, 2026 | 6,725.00 | 6,750.00 | 6,650.00 | 6,695.00 | 6,695.00 | -1.21% | 52 |
| Aug 14, 2026 | 6,801.00 | 6,801.00 | 6,777.00 | 6,777.00 | 6,777.00 | -0.63% | 88 |
| Aug 13, 2026 | 6,835.00 | 6,835.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.12% | 39 |
| Aug 12, 2026 | 6,897.00 | 6,897.00 | 6,897.00 | 6,897.00 | 6,897.00 | 3.31% | 2,389 |
| Aug 10, 2026 | 6,690.00 | 6,690.00 | 6,676.00 | 6,676.00 | 6,676.00 | 2.99% | 17 |
| Aug 7, 2026 | 6,590.35 | 6,590.35 | 6,482.00 | 6,482.00 | 6,482.00 | 1.03% | 94 |
| Aug 6, 2026 | 6,470.31 | 6,470.31 | 6,416.00 | 6,416.00 | 6,416.00 | 1.29% | 5,676 |
| Aug 4, 2026 | 6,355.00 | 6,375.00 | 6,333.99 | 6,333.99 | 6,333.99 | 3.22% | 63 |
| Jul 31, 2026 | 6,136.00 | 6,136.51 | 6,136.00 | 6,136.51 | 6,136.51 | 1.18% | 68 |
| Jul 30, 2026 | 6,065.00 | 6,065.00 | 6,065.00 | 6,065.00 | 6,065.00 | -2.41% | 30 |
| Jul 29, 2026 | 6,229.13 | 6,231.00 | 6,215.00 | 6,215.00 | 6,215.00 | -2.08% | 482 |
| Jul 28, 2026 | 6,347.00 | 6,347.00 | 6,347.00 | 6,347.00 | 6,347.00 | 7.52% | 2,744 |
| Jul 24, 2026 | 5,950.00 | 5,950.00 | 5,861.32 | 5,903.00 | 5,903.00 | 1.39% | 440 |
| Jul 23, 2026 | 5,770.00 | 5,822.00 | 5,770.00 | 5,822.00 | 5,822.00 | -2.12% | 56 |
| Jul 22, 2026 | 5,945.00 | 5,963.00 | 5,945.00 | 5,948.00 | 5,948.00 | -3.99% | 111 |
| Jul 21, 2026 | 6,194.00 | 6,230.00 | 6,194.00 | 6,195.00 | 6,195.00 | 0.47% | 193 |
| Jul 20, 2026 | 6,046.00 | 6,166.00 | 6,046.00 | 6,166.00 | 6,166.00 | 0.75% | 213 |
| Jul 17, 2026 | 6,270.00 | 6,286.26 | 6,120.00 | 6,120.00 | 6,120.00 | -12.25% | 480 |
| Jul 16, 2026 | 6,971.35 | 6,974.00 | 6,971.35 | 6,974.00 | 6,974.00 | 2.56% | 251 |
| Jul 15, 2026 | 6,650.00 | 6,805.00 | 6,650.00 | 6,800.00 | 6,800.00 | 2.53% | 84 |
| Jul 14, 2026 | 6,890.00 | 6,890.00 | 6,626.00 | 6,632.11 | 6,632.11 | -7.64% | 238 |
| Jul 13, 2026 | 7,170.00 | 7,195.00 | 7,170.00 | 7,181.00 | 7,181.00 | 1.28% | 53 |
| Jul 10, 2026 | 7,103.00 | 7,114.00 | 7,090.00 | 7,090.00 | 7,090.00 | -2.21% | 78 |
| Jul 9, 2026 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | -1.49% | 21 |
| Jul 8, 2026 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | -2.88% | 36 |
| Jul 6, 2026 | 7,595.00 | 7,655.00 | 7,578.00 | 7,578.00 | 7,578.00 | 1.93% | 424 |
| Jul 2, 2026 | 7,401.00 | 7,435.00 | 7,401.00 | 7,434.47 | 7,434.47 | 6.36% | 180 |
| Jun 30, 2026 | 7,000.00 | 7,000.00 | 6,990.00 | 6,990.00 | 6,990.00 | -2.31% | 306 |
| Jun 29, 2026 | 7,155.00 | 7,155.00 | 7,155.00 | 7,155.00 | 7,155.00 | 0.28% | 30 |
| Jun 25, 2026 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 0.69% | 8 |
| Jun 24, 2026 | 7,135.00 | 7,135.00 | 7,086.00 | 7,086.00 | 7,086.00 | 0.65% | 52 |