Intuitive Surgical, Inc. (BMV:ISRG)
Mexico · Delayed Price · Currency is MXN 7,600.00
-150.00 (-1.94%)
Last updated: May 22, 2026, 11:57 AM CST
BMV:ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 2.31% | 21 |
| May 18, 2026 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 3.20% | 14 |
| May 15, 2026 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | -1.42% | 12 |
| May 13, 2026 | 7,107.01 | 7,461.00 | 7,107.01 | 7,446.00 | 7,446.00 | -0.45% | 221 |
| May 12, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 3.45% | 31 |
| May 11, 2026 | 7,630.00 | 7,630.00 | 7,230.70 | 7,230.70 | 7,230.70 | -6.70% | 174 |
| May 8, 2026 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.58% | 14 |
| May 6, 2026 | 7,764.00 | 7,795.00 | 7,764.00 | 7,795.00 | 7,795.00 | -0.89% | 194 |
| May 5, 2026 | 7,891.00 | 7,891.00 | 7,795.00 | 7,864.65 | 7,864.65 | -0.38% | 323 |
| May 4, 2026 | 7,899.00 | 7,899.00 | 7,895.00 | 7,895.00 | 7,895.00 | -0.82% | 20 |
| Apr 30, 2026 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0.68% | 23 |
| Apr 29, 2026 | 7,900.00 | 7,906.00 | 7,876.44 | 7,906.00 | 7,906.00 | -1.91% | 213 |
| Apr 28, 2026 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | -3.18% | 9 |
| Apr 23, 2026 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | -1.35% | 48 |
| Apr 22, 2026 | 8,439.00 | 8,439.00 | 8,439.00 | 8,439.00 | 8,439.00 | 5.94% | 30 |
| Apr 21, 2026 | 7,966.00 | 7,966.00 | 7,966.00 | 7,966.00 | 7,966.00 | -1.51% | 13 |
| Apr 20, 2026 | 8,088.00 | 8,088.00 | 8,088.00 | 8,088.00 | 8,088.00 | 2.80% | 10 |
| Apr 16, 2026 | 8,050.00 | 8,050.00 | 7,867.47 | 7,867.47 | 7,867.47 | -2.63% | 543 |
| Apr 15, 2026 | 8,115.00 | 8,115.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.12% | 72 |
| Apr 14, 2026 | 8,025.00 | 8,090.00 | 8,025.00 | 8,090.00 | 8,090.00 | 2.80% | 22 |
| Apr 13, 2026 | 7,880.00 | 7,880.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.90% | 21 |
| Apr 10, 2026 | 7,805.00 | 7,805.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.21% | 1,094 |
| Apr 9, 2026 | 7,895.44 | 7,895.44 | 7,895.44 | 7,895.44 | 7,895.44 | -1.73% | 376 |
| Apr 8, 2026 | 8,088.00 | 8,088.00 | 8,034.49 | 8,034.49 | 8,034.49 | 0.70% | 5,608 |
| Apr 7, 2026 | 7,978.35 | 7,978.35 | 7,978.35 | 7,978.35 | 7,978.35 | -2.75% | 128 |
| Mar 31, 2026 | 8,203.95 | 8,203.95 | 8,203.95 | 8,203.95 | 8,203.95 | 0.05% | 1,014 |
| Mar 27, 2026 | 8,215.00 | 8,215.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.68% | 260 |
| Mar 25, 2026 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | -2.23% | 9 |
| Mar 19, 2026 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.68% | 202 |
| Mar 13, 2026 | 8,472.00 | 8,472.00 | 8,472.00 | 8,472.00 | 8,472.00 | -0.83% | 12 |
| Mar 12, 2026 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | -1.53% | 297 |
| Mar 11, 2026 | 8,682.00 | 8,682.00 | 8,675.54 | 8,675.54 | 8,675.54 | -0.61% | 242 |
| Mar 5, 2026 | 8,770.00 | 8,770.00 | 8,729.00 | 8,729.00 | 8,729.00 | -1.67% | 162 |
| Mar 4, 2026 | 8,877.00 | 8,877.00 | 8,877.00 | 8,877.00 | 8,877.00 | 1.60% | 65 |
| Mar 3, 2026 | 8,650.00 | 8,737.00 | 8,650.00 | 8,737.00 | 8,737.00 | 0.19% | 77 |
| Feb 26, 2026 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.69% | 60 |
| Feb 25, 2026 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.70% | 42 |
| Feb 20, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.82% | 11 |
| Feb 19, 2026 | 8,671.24 | 8,671.24 | 8,671.24 | 8,671.24 | 8,671.24 | 2.42% | 6,491 |
| Feb 18, 2026 | 8,466.00 | 8,466.00 | 8,466.00 | 8,466.00 | 8,466.00 | - | 16 |
| Feb 17, 2026 | 8,424.87 | 8,466.00 | 8,424.87 | 8,466.00 | 8,466.00 | - | 158 |
| Feb 13, 2026 | 8,460.00 | 8,466.00 | 8,460.00 | 8,466.00 | 8,466.00 | 2.92% | 20 |
| Feb 12, 2026 | 8,406.00 | 8,406.00 | 8,226.00 | 8,226.00 | 8,226.00 | -3.11% | 268 |
| Feb 11, 2026 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.68% | 6,083 |
| Feb 10, 2026 | 8,548.00 | 8,548.00 | 8,548.00 | 8,548.00 | 8,548.00 | 0.89% | 104 |
| Feb 9, 2026 | 8,473.00 | 8,473.00 | 8,473.00 | 8,473.00 | 8,473.00 | 1.92% | 65 |
| Feb 5, 2026 | 8,443.00 | 8,443.00 | 8,293.00 | 8,313.00 | 8,313.00 | -0.08% | 176 |
| Feb 4, 2026 | 8,330.00 | 8,331.00 | 8,320.00 | 8,320.00 | 8,320.00 | -5.38% | 216 |
| Jan 30, 2026 | 8,793.00 | 8,793.00 | 8,793.00 | 8,793.00 | 8,793.00 | -2.30% | 42 |
| Jan 28, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.76% | 567 |