QuantumScape Corporation (BMV:QS)
Mexico · Delayed Price · Currency is MXN 522.48
-2.96 (-0.56%)
Last updated: May 22, 2026, 11:51 AM CST
BMV:QS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 137.41 | 145.25 | 137.00 | 145.25 | 145.25 | 10.79% | 9,669 |
| May 20, 2026 | 130.96 | 131.10 | 130.41 | 131.10 | 131.10 | 3.27% | 437,829 |
| May 19, 2026 | 128.90 | 128.90 | 126.10 | 126.95 | 126.95 | -2.32% | 2,075 |
| May 18, 2026 | 128.71 | 130.07 | 125.14 | 129.97 | 129.97 | -6.39% | 882,754 |
| May 15, 2026 | 138.88 | 140.66 | 138.50 | 138.84 | 138.84 | -6.19% | 5,485 |
| May 14, 2026 | 147.00 | 152.39 | 147.00 | 148.00 | 148.00 | -2.31% | 12,158 |
| May 13, 2026 | 153.00 | 154.00 | 141.00 | 151.50 | 151.50 | 4.34% | 19,878 |
| May 12, 2026 | 136.70 | 146.00 | 131.50 | 145.20 | 145.20 | 0.84% | 9,398 |
| May 11, 2026 | 130.01 | 143.99 | 130.01 | 143.99 | 143.99 | 15.18% | 8,776 |
| May 8, 2026 | 123.50 | 125.01 | 123.50 | 125.01 | 125.01 | -0.79% | 543 |
| May 7, 2026 | 132.00 | 132.00 | 124.77 | 126.00 | 126.00 | -7.35% | 5,397 |
| May 6, 2026 | 123.80 | 136.00 | 123.80 | 136.00 | 136.00 | 9.02% | 1,816 |
| May 5, 2026 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | -0.99% | 789 |
| May 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 1,112 |
| Apr 30, 2026 | 124.00 | 128.01 | 123.00 | 127.00 | 127.00 | 7.72% | 6,382 |
| Apr 29, 2026 | 118.00 | 118.25 | 116.00 | 117.90 | 117.90 | -2.92% | 3,184 |
| Apr 28, 2026 | 123.71 | 123.99 | 120.00 | 121.44 | 121.44 | 0.24% | 902 |
| Apr 27, 2026 | 130.50 | 134.00 | 121.15 | 121.15 | 121.15 | -3.85% | 6,342 |
| Apr 24, 2026 | 130.00 | 145.00 | 122.00 | 126.00 | 126.00 | -3.08% | 8,161 |
| Apr 23, 2026 | 155.00 | 155.00 | 125.00 | 130.00 | 130.00 | 4.00% | 630,139 |
| Apr 22, 2026 | 124.00 | 125.00 | 121.50 | 125.00 | 125.00 | 3.99% | 1,259 |
| Apr 21, 2026 | 126.00 | 127.00 | 120.20 | 120.20 | 120.20 | -2.28% | 917 |
| Apr 17, 2026 | 123.70 | 127.25 | 123.00 | 123.00 | 123.00 | 2.07% | 41,649 |
| Apr 16, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | -1.63% | 1,618 |
| Apr 15, 2026 | 122.00 | 123.50 | 121.00 | 122.50 | 122.50 | 3.12% | 9,472 |
| Apr 14, 2026 | 115.00 | 118.79 | 114.80 | 118.79 | 118.79 | 9.07% | 1,131 |
| Apr 13, 2026 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | -0.71% | 104 |
| Apr 10, 2026 | 109.00 | 109.69 | 109.00 | 109.69 | 109.69 | 2.50% | 286,045 |
| Apr 9, 2026 | 109.50 | 109.50 | 107.01 | 107.01 | 107.01 | -2.27% | 546 |
| Apr 8, 2026 | 112.00 | 112.00 | 109.50 | 109.50 | 109.50 | 0.46% | 1,177 |
| Apr 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.80% | 1,072 |
| Apr 6, 2026 | 113.68 | 114.65 | 113.68 | 114.50 | 114.50 | 2.69% | 9,301 |
| Apr 1, 2026 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | -1.76% | 530 |
| Mar 31, 2026 | 110.00 | 113.50 | 110.00 | 113.50 | 113.50 | 5.09% | 638 |
| Mar 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.76% | 40 |
| Mar 27, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -3.08% | 100 |
| Mar 26, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -4.24% | 20 |
| Mar 25, 2026 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | -3.03% | 169,896 |
| Mar 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.00% | 60 |
| Mar 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.20% | 9 |
| Mar 19, 2026 | 120.70 | 122.70 | 120.70 | 122.70 | 122.70 | -0.24% | 28 |
| Mar 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.16% | 211 |
| Mar 12, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.66% | 1,618 |
| Mar 10, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 2.52% | 24 |
| Mar 9, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | -0.83% | 128 |
| Mar 5, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | 1,050 |
| Mar 4, 2026 | 120.30 | 121.50 | 120.30 | 121.50 | 121.50 | 4.73% | 1,034 |
| Mar 3, 2026 | 115.30 | 117.50 | 115.30 | 116.01 | 116.01 | -1.94% | 1,142 |
| Mar 2, 2026 | 119.45 | 119.45 | 118.30 | 118.30 | 118.30 | 0.25% | 2,492 |
| Feb 27, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -5.60% | 2,498 |