ON Semiconductor Corporation (BMV:ON)
Mexico · Delayed Price · Currency is MXN 1,908.50
-86.47 (-4.33%)
At close: Jun 10, 2026
BMV:ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1,258.38 | 1,380.00 | 1,258.38 | 1,375.75 | 1,375.75 | 12.16% | 89 |
| Apr 13, 2026 | 1,226.60 | 1,226.60 | 1,226.60 | 1,226.60 | 1,226.60 | 11.51% | 280 |
| Apr 6, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.07% | 7 |
| Mar 24, 2026 | 1,100.80 | 1,100.80 | 1,100.80 | 1,100.80 | 1,100.80 | 6.87% | 7 |
| Mar 9, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.63% | 5 |
| Mar 5, 2026 | 1,080.01 | 1,080.01 | 1,080.01 | 1,080.01 | 1,080.01 | -4.42% | 14 |
| Feb 27, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -6.92% | 10 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,214.01 | 1,214.01 | 1,214.01 | -0.74% | 244 |
| Feb 17, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - | 14 |
| Feb 12, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - | 56 |
| Feb 11, 2026 | 1,226.00 | 1,226.00 | 1,223.00 | 1,223.00 | 1,223.00 | 4.00% | 15,802 |
| Feb 10, 2026 | 1,130.00 | 1,178.00 | 1,130.00 | 1,176.00 | 1,176.00 | 4.44% | 2,186 |
| Feb 9, 2026 | 1,122.00 | 1,126.00 | 1,122.00 | 1,126.00 | 1,126.00 | 2.37% | 2,156 |
| Feb 5, 2026 | 1,083.66 | 1,099.90 | 1,083.66 | 1,099.90 | 1,099.90 | 5.76% | 20,451 |
| Feb 3, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.78% | 10 |
| Jan 30, 2026 | 1,040.00 | 1,040.00 | 1,032.00 | 1,032.00 | 1,032.00 | -4.18% | 161 |
| Jan 29, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 142 |
| Jan 27, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 2.31% | 5 |
| Jan 20, 2026 | 1,052.68 | 1,052.68 | 1,052.68 | 1,052.68 | 1,052.68 | -0.41% | 1,546 |
| Jan 13, 2026 | 1,050.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,057.00 | -6.10% | 106 |