ON Semiconductor Corporation (BMV:ON)
Mexico · Delayed Price · Currency is MXN 1,400.00
+17.48 (1.26%)
Last updated: Aug 10, 2026, 10:00 AM CST
BMV:ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,400.00 | 1,400.00 | 1,376.40 | 1,376.40 | 1,376.40 | -0.44% | 372 |
| Aug 7, 2026 | 1,400.00 | 1,400.00 | 1,382.52 | 1,382.52 | 1,382.52 | 2.85% | 117 |
| Aug 5, 2026 | 1,381.00 | 1,381.00 | 1,344.15 | 1,344.15 | 1,344.15 | -2.95% | 65 |
| Aug 4, 2026 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.42% | 482 |
| Aug 3, 2026 | 1,400.00 | 1,406.00 | 1,400.00 | 1,405.00 | 1,405.00 | -6.74% | 1,312 |
| Jul 28, 2026 | 1,506.59 | 1,506.59 | 1,506.59 | 1,506.59 | 1,506.59 | -10.53% | 11 |
| Jul 10, 2026 | 1,684.01 | 1,684.01 | 1,683.99 | 1,683.99 | 1,683.99 | -2.09% | 100 |
| Jul 9, 2026 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | 5.39% | 92 |
| Jul 8, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -3.77% | 27 |
| Jul 6, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 7.34% | 10 |
| Jul 2, 2026 | 1,700.00 | 1,700.00 | 1,565.00 | 1,580.00 | 1,580.00 | -6.60% | 178 |
| Jul 1, 2026 | 1,680.00 | 1,694.88 | 1,680.00 | 1,691.66 | 1,691.66 | 2.84% | 1,785 |
| Jun 30, 2026 | 1,590.00 | 1,644.90 | 1,590.00 | 1,644.90 | 1,644.90 | 6.81% | 149 |
| Jun 29, 2026 | 1,536.71 | 1,540.00 | 1,536.71 | 1,540.00 | 1,540.00 | -3.93% | 35 |
| Jun 26, 2026 | 1,578.78 | 1,603.00 | 1,570.01 | 1,603.00 | 1,603.00 | -21.33% | 25,372 |
| Jun 25, 2026 | 2,050.00 | 2,050.00 | 2,037.51 | 2,037.51 | 2,037.51 | 2.65% | 262 |
| Jun 24, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -13.13% | 76 |
| Jun 22, 2026 | 2,255.00 | 2,290.00 | 2,255.00 | 2,284.99 | 2,284.99 | 16.82% | 6,192 |
| Jun 17, 2026 | 1,956.01 | 1,956.01 | 1,956.01 | 1,956.01 | 1,956.01 | -10.48% | 13 |
| Jun 16, 2026 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 14.49% | 57 |
| Jun 10, 2026 | 1,908.50 | 1,908.50 | 1,908.50 | 1,908.50 | 1,908.50 | -4.33% | 10 |
| Jun 9, 2026 | 2,005.00 | 2,005.00 | 1,994.97 | 1,994.97 | 1,994.97 | -5.45% | 99 |
| Jun 8, 2026 | 2,127.00 | 2,127.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.04% | 20 |
| Jun 5, 2026 | 2,286.00 | 2,286.00 | 2,057.40 | 2,109.13 | 2,109.13 | -7.73% | 498 |
| Jun 4, 2026 | 2,275.00 | 2,285.94 | 2,275.00 | 2,285.94 | 2,285.94 | 0.42% | 4,010 |
| Jun 3, 2026 | 2,276.37 | 2,276.37 | 2,276.37 | 2,276.37 | 2,276.37 | 2.54% | 11 |
| Jun 2, 2026 | 2,230.00 | 2,230.00 | 2,220.00 | 2,220.00 | 2,220.00 | 6.32% | 64 |
| Jun 1, 2026 | 2,087.00 | 2,088.00 | 2,076.00 | 2,088.00 | 2,088.00 | 0.05% | 221 |
| May 29, 2026 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | -3.38% | 60 |
| May 28, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - | 4,797 |
| May 27, 2026 | 2,190.00 | 2,190.00 | 2,109.00 | 2,160.00 | 2,160.00 | -1.30% | 583 |
| May 26, 2026 | 2,170.00 | 2,188.45 | 2,170.00 | 2,188.45 | 2,188.45 | 15.15% | 137 |
| May 21, 2026 | 1,900.53 | 1,900.53 | 1,900.53 | 1,900.53 | 1,900.53 | 0.01% | 17 |
| May 20, 2026 | 1,900.00 | 1,900.32 | 1,900.00 | 1,900.32 | 1,900.32 | 4.01% | 23 |
| May 19, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | -1.60% | 10 |
| May 18, 2026 | 1,900.00 | 1,900.00 | 1,856.70 | 1,856.70 | 1,856.70 | -6.73% | 35 |
| May 15, 2026 | 2,045.00 | 2,045.00 | 1,990.63 | 1,990.63 | 1,990.63 | -2.52% | 33 |
| May 14, 2026 | 2,025.41 | 2,051.09 | 2,025.41 | 2,042.10 | 2,042.10 | 15.77% | 634 |
| May 12, 2026 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1.52% | 31 |
| May 8, 2026 | 1,773.00 | 1,773.00 | 1,737.52 | 1,737.52 | 1,737.52 | -3.36% | 240 |
| May 6, 2026 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1.12% | 37 |
| May 5, 2026 | 1,775.00 | 1,778.17 | 1,754.65 | 1,778.17 | 1,778.17 | -1.61% | 924 |
| May 4, 2026 | 1,807.18 | 1,807.18 | 1,807.18 | 1,807.18 | 1,807.18 | 5.13% | 8,400 |
| Apr 29, 2026 | 1,757.74 | 1,757.74 | 1,719.00 | 1,719.00 | 1,719.00 | 6.43% | 340 |
| Apr 28, 2026 | 1,615.18 | 1,615.18 | 1,615.18 | 1,615.18 | 1,615.18 | -5.05% | 173 |
| Apr 27, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.10% | 7 |
| Apr 24, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 8.31% | 27 |
| Apr 23, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 4.96% | 20 |
| Apr 21, 2026 | 1,500.00 | 1,513.00 | 1,498.00 | 1,513.00 | 1,513.00 | 5.44% | 108 |
| Apr 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 4.31% | 17 |