ON Semiconductor Corporation (BMV:ON)
Mexico · Delayed Price · Currency is MXN 1,184.40
+6.90 (0.59%)
Last updated: Sep 18, 2026, 1:44 PM CST
BMV:ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,202.00 | 1,202.00 | 1,183.00 | 1,184.40 | 1,184.40 | 0.59% | 90 |
| Sep 17, 2026 | 1,200.00 | 1,200.00 | 1,140.00 | 1,177.50 | 1,177.50 | -7.57% | 15,436 |
| Sep 15, 2026 | 1,251.00 | 1,274.00 | 1,251.00 | 1,274.00 | 1,274.00 | 3.70% | 153 |
| Sep 14, 2026 | 1,233.11 | 1,241.18 | 1,225.00 | 1,228.57 | 1,228.57 | -2.03% | 30,634 |
| Sep 11, 2026 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 6.91% | 66 |
| Sep 10, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | -2.25% | 16 |
| Sep 9, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.15% | 25,742 |
| Sep 8, 2026 | 1,247.63 | 1,247.63 | 1,214.00 | 1,214.00 | 1,214.00 | -3.33% | 5,247 |
| Sep 4, 2026 | 1,255.77 | 1,255.77 | 1,255.77 | 1,255.77 | 1,255.77 | 0.54% | 76 |
| Sep 3, 2026 | 1,245.00 | 1,249.00 | 1,229.00 | 1,249.00 | 1,249.00 | 0.38% | 205 |
| Sep 2, 2026 | 1,244.80 | 1,244.80 | 1,244.27 | 1,244.27 | 1,244.27 | 1.95% | 953 |
| Sep 1, 2026 | 1,216.00 | 1,220.50 | 1,216.00 | 1,220.50 | 1,220.50 | -3.13% | 109 |
| Aug 27, 2026 | 1,254.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,260.00 | 1.84% | 18 |
| Aug 26, 2026 | 1,234.50 | 1,245.00 | 1,234.50 | 1,237.21 | 1,237.21 | 1.24% | 827 |
| Aug 25, 2026 | 1,219.00 | 1,222.00 | 1,219.00 | 1,222.00 | 1,222.00 | -0.18% | 1,476 |
| Aug 24, 2026 | 1,219.40 | 1,224.23 | 1,219.40 | 1,224.23 | 1,224.23 | -2.06% | 37 |
| Aug 21, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -5.55% | 29 |
| Aug 18, 2026 | 1,323.46 | 1,323.46 | 1,323.46 | 1,323.46 | 1,323.46 | -5.53% | 14 |
| Aug 14, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.68% | 7 |
| Aug 13, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 3.53% | 63 |
| 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 |