QuantumScape Corporation (BMV:QS)
Mexico · Delayed Price · Currency is MXN 104.52
+1.31 (1.27%)
At close: Jul 20, 2026
BMV:QS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 104.00 | 104.52 | 104.00 | 104.52 | 104.52 | 1.27% | 118 |
| Jul 17, 2026 | 100.90 | 103.59 | 100.00 | 103.21 | 103.21 | 2.29% | 381 |
| Jul 16, 2026 | 105.04 | 105.50 | 100.90 | 100.90 | 100.90 | -10.31% | 1,101 |
| Jul 15, 2026 | 115.00 | 115.00 | 111.10 | 112.50 | 112.50 | 0.01% | 2,745 |
| Jul 14, 2026 | 110.20 | 112.66 | 109.90 | 112.49 | 112.49 | 2.26% | 1,729 |
| Jul 13, 2026 | 114.05 | 114.05 | 107.76 | 110.00 | 110.00 | -6.22% | 3,523 |
| Jul 10, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -3.55% | 2,862 |
| Jul 9, 2026 | 120.00 | 121.80 | 119.70 | 121.62 | 121.62 | 5.77% | 2,717 |
| Jul 8, 2026 | 115.01 | 115.01 | 113.00 | 114.99 | 114.99 | -4.41% | 51 |
| Jul 7, 2026 | 120.72 | 120.72 | 117.50 | 120.30 | 120.30 | -3.76% | 616 |
| Jul 2, 2026 | 133.97 | 133.97 | 125.00 | 125.00 | 125.00 | -7.58% | 1,193 |
| Jul 1, 2026 | 135.50 | 135.50 | 135.25 | 135.25 | 135.25 | 3.24% | 11 |
| Jun 30, 2026 | 131.30 | 131.40 | 131.00 | 131.00 | 131.00 | 4.81% | 1,170 |
| Jun 26, 2026 | 125.00 | 125.00 | 124.99 | 124.99 | 124.99 | -1.58% | 105 |
| Jun 25, 2026 | 127.09 | 127.09 | 127.00 | 127.00 | 127.00 | 1.18% | 16 |
| Jun 24, 2026 | 129.00 | 129.00 | 123.97 | 125.52 | 125.52 | -2.64% | 705 |
| Jun 23, 2026 | 125.51 | 128.92 | 125.51 | 128.92 | 128.92 | -2.44% | 594 |
| Jun 22, 2026 | 143.84 | 146.00 | 132.15 | 132.15 | 132.15 | -5.61% | 6,725 |
| Jun 18, 2026 | 128.00 | 140.00 | 126.00 | 140.00 | 140.00 | 16.73% | 5,305 |
| Jun 17, 2026 | 121.00 | 124.59 | 119.82 | 119.93 | 119.93 | -0.88% | 1,827 |
| Jun 16, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -3.12% | 299 |
| Jun 15, 2026 | 129.01 | 129.01 | 124.90 | 124.90 | 124.90 | 0.86% | 1,671 |
| Jun 12, 2026 | 125.28 | 125.28 | 122.22 | 123.84 | 123.84 | -1.64% | 3,053 |
| Jun 11, 2026 | 120.00 | 125.90 | 120.00 | 125.90 | 125.90 | 1.68% | 1,494 |
| Jun 10, 2026 | 125.45 | 125.45 | 122.51 | 123.82 | 123.82 | -3.15% | 1,732 |
| Jun 9, 2026 | 132.45 | 133.00 | 122.00 | 127.85 | 127.85 | -5.25% | 4,803 |
| Jun 8, 2026 | 135.00 | 138.00 | 134.00 | 134.93 | 134.93 | -0.76% | 6,151 |
| Jun 5, 2026 | 145.00 | 145.00 | 132.00 | 135.96 | 135.96 | -13.54% | 291,677 |
| Jun 4, 2026 | 147.00 | 157.25 | 147.00 | 157.25 | 157.25 | 1.52% | 5,120 |
| Jun 3, 2026 | 157.72 | 157.72 | 154.90 | 154.90 | 154.90 | -3.19% | 12,567 |
| Jun 2, 2026 | 159.00 | 164.00 | 159.00 | 160.00 | 160.00 | 0.41% | 1,535 |
| Jun 1, 2026 | 158.77 | 162.93 | 157.80 | 159.34 | 159.34 | 4.14% | 325,673 |
| May 29, 2026 | 152.75 | 153.00 | 152.75 | 153.00 | 153.00 | -3.23% | 660 |
| May 28, 2026 | 158.00 | 158.10 | 153.41 | 158.10 | 158.10 | 0.44% | 374 |
| May 27, 2026 | 151.00 | 161.00 | 151.00 | 157.40 | 157.40 | 4.93% | 6,745 |
| May 26, 2026 | 143.53 | 155.00 | 143.53 | 150.00 | 150.00 | 5.15% | 13,279 |
| May 22, 2026 | 144.00 | 145.00 | 142.65 | 142.65 | 142.65 | -1.79% | 1,291 |
| 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 |