Quantum Computing Inc. (BMV:QUBT)
Mexico · Delayed Price · Currency is MXN 195.51
+29.51 (17.78%)
At close: May 21, 2026
BMV:QUBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 175.02 | 197.99 | 175.02 | 195.51 | 195.51 | 17.78% | 31,714 |
| May 20, 2026 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.84% | 3,862 |
| May 19, 2026 | 166.51 | 166.51 | 160.00 | 163.00 | 163.00 | -1.80% | 14,401 |
| May 18, 2026 | 173.01 | 175.00 | 164.45 | 165.99 | 165.99 | -10.52% | 636 |
| May 15, 2026 | 205.00 | 205.00 | 184.00 | 185.50 | 185.50 | -8.43% | 9,723 |
| May 14, 2026 | 194.00 | 211.00 | 183.00 | 202.57 | 202.57 | 6.40% | 10,666 |
| May 13, 2026 | 200.00 | 200.00 | 186.00 | 190.38 | 190.38 | -7.58% | 3,905 |
| May 12, 2026 | 201.25 | 247.00 | 196.00 | 206.00 | 206.00 | 17.05% | 70,008 |
| May 11, 2026 | 164.22 | 177.00 | 164.22 | 176.00 | 176.00 | 7.06% | 22,721 |
| May 8, 2026 | 170.70 | 170.70 | 160.01 | 164.39 | 164.39 | -0.37% | 38,257 |
| May 7, 2026 | 173.60 | 173.60 | 164.00 | 165.00 | 165.00 | -8.84% | 43,937 |
| May 6, 2026 | 170.60 | 181.00 | 169.90 | 181.00 | 181.00 | 7.74% | 12,080 |
| May 5, 2026 | 161.60 | 168.00 | 161.60 | 167.99 | 167.99 | 1.24% | 5,511 |
| May 4, 2026 | 156.50 | 172.00 | 156.50 | 165.93 | 165.93 | 6.37% | 4,557 |
| Apr 30, 2026 | 147.20 | 158.00 | 147.20 | 156.00 | 156.00 | 9.47% | 5,088 |
| Apr 29, 2026 | 142.60 | 145.00 | 140.00 | 142.50 | 142.50 | -3.06% | 3,164 |
| Apr 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -6.37% | 13 |
| Apr 27, 2026 | 155.10 | 158.00 | 152.00 | 157.00 | 157.00 | 1.23% | 3,102 |
| Apr 24, 2026 | 157.60 | 157.60 | 152.00 | 155.09 | 155.09 | -3.07% | 2,975 |
| Apr 23, 2026 | 169.56 | 170.64 | 156.00 | 160.00 | 160.00 | -6.43% | 5,170 |
| Apr 22, 2026 | 170.00 | 174.99 | 167.50 | 171.00 | 171.00 | 3.22% | 11,622 |
| Apr 21, 2026 | 173.00 | 174.99 | 165.65 | 165.66 | 165.66 | -2.55% | 2,298 |
| Apr 20, 2026 | 163.00 | 171.00 | 163.00 | 170.00 | 170.00 | 3.53% | 865 |
| Apr 17, 2026 | 170.00 | 170.00 | 164.20 | 164.20 | 164.20 | 1.36% | 989 |
| Apr 16, 2026 | 163.03 | 164.00 | 156.00 | 162.00 | 162.00 | -0.12% | 20,550 |
| Apr 15, 2026 | 146.00 | 165.00 | 146.00 | 162.20 | 162.20 | 15.86% | 86,050 |
| Apr 14, 2026 | 130.00 | 142.00 | 130.00 | 140.00 | 140.00 | 11.11% | 40,958 |
| Apr 13, 2026 | 119.84 | 126.00 | 119.84 | 126.00 | 126.00 | 3.28% | 1,656 |
| Apr 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.37% | 1,257 |
| Apr 9, 2026 | 120.00 | 120.00 | 118.02 | 118.02 | 118.02 | -2.46% | 1,038 |
| Apr 8, 2026 | 122.00 | 125.50 | 121.00 | 121.00 | 121.00 | 2.02% | 1,166 |
| Apr 7, 2026 | 117.00 | 118.65 | 117.00 | 118.60 | 118.60 | -2.79% | 2,092 |
| Apr 6, 2026 | 122.10 | 122.10 | 122.00 | 122.00 | 122.00 | 2.52% | 146 |
| Apr 1, 2026 | 123.00 | 123.50 | 119.00 | 119.00 | 119.00 | -1.65% | 852 |
| Mar 31, 2026 | 112.52 | 121.00 | 112.52 | 121.00 | 121.00 | 7.55% | 4,291 |
| Mar 30, 2026 | 120.00 | 120.12 | 112.50 | 112.51 | 112.51 | -6.99% | 4,331 |
| Mar 27, 2026 | 124.60 | 124.60 | 120.80 | 120.97 | 120.97 | -5.49% | 4,621 |
| Mar 26, 2026 | 130.79 | 130.79 | 127.10 | 128.00 | 128.00 | -1.54% | 188 |
| Mar 25, 2026 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | -0.91% | 2,153 |
| Mar 24, 2026 | 131.00 | 131.20 | 128.40 | 131.20 | 131.20 | 1.39% | 7,820 |
| Mar 23, 2026 | 125.90 | 129.40 | 125.90 | 129.40 | 129.40 | 3.54% | 3,877 |
| Mar 20, 2026 | 125.00 | 128.50 | 123.00 | 124.97 | 124.97 | -3.50% | 5,985 |
| Mar 19, 2026 | 125.00 | 130.00 | 125.00 | 129.50 | 129.50 | -0.38% | 544 |
| Mar 18, 2026 | 132.40 | 132.60 | 130.00 | 130.00 | 130.00 | -2.26% | 5,507 |
| Mar 17, 2026 | 130.50 | 133.00 | 130.00 | 133.00 | 133.00 | 1.92% | 431 |
| Mar 13, 2026 | 135.19 | 135.19 | 130.49 | 130.49 | 130.49 | 0.30% | 1,110 |
| Mar 12, 2026 | 133.60 | 134.00 | 129.56 | 130.10 | 130.10 | -2.55% | 273 |
| Mar 11, 2026 | 137.00 | 137.00 | 133.50 | 133.50 | 133.50 | -0.37% | 1,125 |
| Mar 10, 2026 | 135.80 | 139.00 | 134.00 | 134.00 | 134.00 | -1.11% | 10,829 |
| Mar 9, 2026 | 135.00 | 135.50 | 129.50 | 135.50 | 135.50 | -0.37% | 1,723 |