IonQ, Inc. (BMV:IONQ)
Mexico
· Delayed Price · Currency is MXN 974.00
-30.00 (-2.99%)
At close: Dec 5, 2025
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 975.00 | 975.00 | 932.81 | 974.00 | 974.00 | -2.99% | 2,780 |
| Dec 4, 2025 | 928.61 | 1,004.00 | 928.61 | 1,004.00 | 1,004.00 | 14.01% | 3,228 |
| Dec 3, 2025 | 840.00 | 881.00 | 840.00 | 880.63 | 880.63 | 1.41% | 924 |
| Dec 2, 2025 | 889.00 | 889.00 | 863.00 | 868.38 | 868.38 | 0.60% | 3,296 |
| Dec 1, 2025 | 864.00 | 885.00 | 861.13 | 863.18 | 863.18 | -4.32% | 152 |
| Nov 28, 2025 | 890.00 | 905.00 | 890.00 | 902.20 | 902.20 | 3.11% | 814 |
| Nov 27, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 38 |
| Nov 26, 2025 | 878.00 | 878.00 | 850.00 | 875.00 | 875.00 | 2.49% | 679 |
| Nov 25, 2025 | 857.00 | 857.00 | 833.00 | 853.75 | 853.75 | -2.26% | 360 |
| Nov 24, 2025 | 807.00 | 874.00 | 807.00 | 873.53 | 873.53 | 13.45% | 186 |
| Nov 21, 2025 | 791.40 | 791.40 | 705.00 | 770.00 | 770.00 | 2.53% | 330 |
| Nov 20, 2025 | 890.00 | 910.00 | 750.00 | 750.98 | 750.98 | -14.76% | 2,493 |
| Nov 19, 2025 | 928.00 | 928.00 | 870.00 | 881.00 | 881.00 | -4.24% | 422 |
| Nov 18, 2025 | 883.00 | 920.00 | 883.00 | 920.00 | 920.00 | 6.98% | 133 |
| Nov 14, 2025 | 828.03 | 883.00 | 828.03 | 860.00 | 860.00 | 3.99% | 435 |
| Nov 13, 2025 | 914.00 | 914.00 | 816.00 | 827.00 | 827.00 | -10.11% | 1,831 |
| Nov 12, 2025 | 1,012.00 | 1,012.00 | 920.00 | 920.00 | 920.00 | -7.07% | 423 |
| Nov 11, 2025 | 1,018.00 | 1,018.50 | 990.00 | 990.00 | 990.00 | -2.79% | 683 |
| Nov 10, 2025 | 1,070.00 | 1,070.00 | 1,012.00 | 1,018.44 | 1,018.44 | -4.82% | 492 |
| Nov 7, 2025 | 998.00 | 1,070.00 | 949.99 | 1,070.00 | 1,070.00 | 1.04% | 1,553 |
| Nov 6, 2025 | 1,070.00 | 1,080.00 | 1,020.00 | 1,059.00 | 1,059.00 | 2.72% | 915 |
| Nov 5, 2025 | 1,010.00 | 1,055.99 | 990.50 | 1,031.00 | 1,031.00 | 3.51% | 636 |
| Nov 4, 2025 | 1,050.00 | 1,050.00 | 996.00 | 996.00 | 996.00 | -7.72% | 834 |
| Nov 3, 2025 | 1,200.00 | 1,200.00 | 1,050.02 | 1,079.33 | 1,079.33 | -7.03% | 2,764 |
| Oct 31, 2025 | 1,150.00 | 1,161.00 | 1,125.00 | 1,161.00 | 1,161.00 | 4.17% | 2,717 |
| Oct 30, 2025 | 1,091.00 | 1,142.99 | 1,090.00 | 1,114.50 | 1,114.50 | -0.93% | 3,324 |
| Oct 29, 2025 | 1,105.00 | 1,150.79 | 1,105.00 | 1,125.00 | 1,125.00 | 6.13% | 1,682 |
| Oct 28, 2025 | 1,190.69 | 1,190.69 | 1,060.00 | 1,060.01 | 1,060.01 | -8.30% | 7,989 |
| Oct 27, 2025 | 1,192.99 | 1,199.00 | 1,150.00 | 1,156.00 | 1,156.00 | 4.14% | 6,972 |
| Oct 24, 2025 | 1,155.00 | 1,179.22 | 1,110.00 | 1,110.00 | 1,110.00 | 0.45% | 1,442 |
| Oct 23, 2025 | 1,100.00 | 1,156.00 | 1,065.00 | 1,105.00 | 1,105.00 | 8.22% | 3,122 |
| Oct 22, 2025 | 1,051.01 | 1,065.00 | 967.01 | 1,021.03 | 1,021.03 | -5.99% | 558 |
| Oct 21, 2025 | 1,080.00 | 1,115.00 | 1,050.37 | 1,086.12 | 1,086.12 | -0.44% | 319 |
| Oct 20, 2025 | 1,170.00 | 1,171.99 | 1,090.00 | 1,090.94 | 1,090.94 | -5.19% | 1,419 |
| Oct 17, 2025 | 1,190.00 | 1,190.00 | 1,145.01 | 1,150.68 | 1,150.68 | -5.24% | 2,825 |
| Oct 16, 2025 | 1,350.00 | 1,350.00 | 1,210.20 | 1,214.29 | 1,214.29 | -9.55% | 4,127 |
| Oct 15, 2025 | 1,430.00 | 1,430.00 | 1,330.00 | 1,342.48 | 1,342.48 | -7.37% | 4,726 |
| Oct 14, 2025 | 1,461.00 | 1,488.00 | 1,426.00 | 1,449.31 | 1,449.31 | -5.27% | 1,112 |
| Oct 13, 2025 | 1,310.00 | 1,553.00 | 1,310.00 | 1,530.00 | 1,530.00 | 16.35% | 6,046 |
| Oct 10, 2025 | 1,413.59 | 1,413.59 | 1,315.00 | 1,315.00 | 1,315.00 | -7.64% | 1,433 |
| Oct 9, 2025 | 1,365.00 | 1,425.00 | 1,360.01 | 1,423.83 | 1,423.83 | 5.01% | 1,424 |
| Oct 8, 2025 | 1,432.00 | 1,432.00 | 1,333.81 | 1,355.87 | 1,355.87 | -7.13% | 575 |
| Oct 7, 2025 | 1,472.00 | 1,512.00 | 1,395.01 | 1,460.00 | 1,460.00 | 1.21% | 1,368 |
| Oct 6, 2025 | 1,340.00 | 1,448.00 | 1,331.00 | 1,442.50 | 1,442.50 | 8.38% | 1,355 |
| Oct 3, 2025 | 1,260.00 | 1,350.00 | 1,260.00 | 1,331.00 | 1,331.00 | 6.30% | 4,331 |
| Oct 2, 2025 | 1,195.00 | 1,260.00 | 1,195.00 | 1,252.15 | 1,252.15 | 8.25% | 977 |
| Oct 1, 2025 | 1,160.00 | 1,190.00 | 1,131.10 | 1,156.67 | 1,156.67 | 3.46% | 373 |
| Sep 30, 2025 | 1,165.00 | 1,181.00 | 1,118.00 | 1,118.00 | 1,118.00 | -5.25% | 331 |
| Sep 29, 2025 | 1,240.00 | 1,240.00 | 1,165.00 | 1,180.00 | 1,180.00 | -4.84% | 719 |
| Sep 26, 2025 | 1,265.00 | 1,265.00 | 1,212.00 | 1,240.00 | 1,240.00 | -4.47% | 302 |
| Sep 25, 2025 | 1,350.00 | 1,350.00 | 1,239.06 | 1,298.00 | 1,298.00 | -3.85% | 32,961 |
| Sep 24, 2025 | 1,370.00 | 1,399.99 | 1,323.00 | 1,350.00 | 1,350.00 | -2.17% | 1,969 |
| Sep 23, 2025 | 1,300.00 | 1,380.00 | 1,300.00 | 1,380.00 | 1,380.00 | 3.60% | 1,648 |
| Sep 22, 2025 | 1,260.00 | 1,335.00 | 1,225.00 | 1,332.00 | 1,332.00 | 2.59% | 5,413 |
| Sep 19, 2025 | 1,225.00 | 1,300.00 | 1,225.00 | 1,298.34 | 1,298.34 | 6.58% | 6,218 |
| Sep 18, 2025 | 1,276.00 | 1,295.04 | 1,202.00 | 1,218.24 | 1,218.24 | 0.51% | 1,162 |
| Sep 17, 2025 | 1,110.00 | 1,212.00 | 1,110.00 | 1,212.00 | 1,212.00 | 10.18% | 4,103 |
| Sep 15, 2025 | 1,030.00 | 1,099.99 | 1,029.99 | 1,099.99 | 1,099.99 | 8.91% | 405 |
| Sep 12, 2025 | 888.00 | 1,042.99 | 888.00 | 1,010.00 | 1,010.00 | 16.36% | 3,923 |
| Sep 11, 2025 | 820.00 | 868.00 | 810.00 | 868.00 | 868.00 | 5.60% | 2,758 |
| Sep 10, 2025 | 820.00 | 838.00 | 815.00 | 822.00 | 822.00 | 1.99% | 594 |
| Sep 9, 2025 | 772.00 | 806.00 | 770.00 | 806.00 | 806.00 | 5.30% | 2,246 |
| Sep 8, 2025 | 770.00 | 770.00 | 757.00 | 765.41 | 765.41 | -2.77% | 273 |
| Sep 5, 2025 | 775.00 | 787.23 | 760.00 | 787.23 | 787.23 | -0.10% | 1,394 |
| Sep 4, 2025 | 782.00 | 790.00 | 782.00 | 788.00 | 788.00 | 3.33% | 668 |
| Sep 3, 2025 | 792.00 | 792.00 | 760.00 | 762.63 | 762.63 | -5.26% | 3,035 |
| Sep 2, 2025 | 774.00 | 805.00 | 773.00 | 805.00 | 805.00 | 1.64% | 559 |
| Aug 29, 2025 | 786.00 | 795.50 | 780.65 | 792.00 | 792.00 | -1.61% | 870 |
| Aug 28, 2025 | 780.00 | 814.00 | 780.00 | 805.00 | 805.00 | 3.87% | 1,808 |
| Aug 27, 2025 | 783.00 | 798.00 | 775.00 | 775.00 | 775.00 | 2.04% | 418 |
| Aug 26, 2025 | 756.00 | 760.10 | 754.10 | 759.50 | 759.50 | 5.19% | 699 |
| Aug 25, 2025 | 729.90 | 735.00 | 722.00 | 722.00 | 722.00 | -2.43% | 576 |
| Aug 22, 2025 | 700.00 | 740.00 | 700.00 | 740.00 | 740.00 | 5.71% | 8,239 |
| Aug 21, 2025 | 705.00 | 705.00 | 690.01 | 700.00 | 700.00 | 2.19% | 109 |
| Aug 20, 2025 | 692.00 | 695.00 | 660.00 | 685.01 | 685.01 | -1.01% | 726 |
| Aug 19, 2025 | 755.00 | 755.00 | 692.00 | 692.00 | 692.00 | -8.34% | 1,858 |
| Aug 18, 2025 | 749.00 | 761.99 | 749.00 | 755.00 | 755.00 | - | 6,316 |
| Aug 15, 2025 | 769.00 | 769.00 | 746.50 | 755.00 | 755.00 | -1.82% | 1,602 |
| Aug 14, 2025 | 778.00 | 778.00 | 742.00 | 769.00 | 769.00 | 0.12% | 529 |
| Aug 13, 2025 | 798.00 | 812.79 | 761.00 | 768.09 | 768.09 | -3.87% | 2,445 |
| Aug 12, 2025 | 850.00 | 850.00 | 798.00 | 799.00 | 799.00 | -3.85% | 1,662 |
| Aug 11, 2025 | 779.00 | 867.38 | 779.00 | 831.00 | 831.00 | 6.68% | 916 |
| Aug 8, 2025 | 762.00 | 779.00 | 762.00 | 779.00 | 779.00 | 3.25% | 711 |
| Aug 7, 2025 | 730.00 | 775.00 | 730.00 | 754.45 | 754.45 | -1.38% | 577 |
| Aug 6, 2025 | 787.00 | 795.00 | 765.00 | 765.00 | 765.00 | -2.76% | 5,378 |
| Aug 5, 2025 | 783.00 | 795.00 | 782.00 | 786.74 | 786.74 | 4.90% | 2,887 |
| Aug 4, 2025 | 760.00 | 760.00 | 741.00 | 750.00 | 750.00 | 4.17% | 320 |
| Aug 1, 2025 | 756.00 | 756.00 | 720.00 | 720.00 | 720.00 | -6.25% | 197 |
| Jul 31, 2025 | 770.00 | 784.00 | 768.00 | 768.00 | 768.00 | 2.40% | 2,989 |
| Jul 30, 2025 | 785.00 | 785.00 | 745.00 | 750.00 | 750.00 | -2.35% | 333 |
| Jul 29, 2025 | 789.00 | 789.00 | 768.00 | 768.01 | 768.01 | -2.29% | 616 |
| Jul 28, 2025 | 811.00 | 811.00 | 778.00 | 786.00 | 786.00 | -2.24% | 925 |
| Jul 25, 2025 | 818.20 | 818.20 | 790.00 | 804.00 | 804.00 | -1.25% | 116 |
| Jul 24, 2025 | 803.00 | 814.20 | 803.00 | 814.20 | 814.20 | 3.06% | 82 |
| Jul 23, 2025 | 802.00 | 802.00 | 776.00 | 790.00 | 790.00 | 1.54% | 44 |
| Jul 22, 2025 | 799.60 | 799.60 | 770.00 | 778.00 | 778.00 | -6.27% | 1,980 |
| Jul 21, 2025 | 880.00 | 883.50 | 830.00 | 830.00 | 830.00 | -5.68% | 646 |
| Jul 18, 2025 | 830.00 | 880.00 | 820.00 | 880.00 | 880.00 | 7.52% | 1,146 |
| Jul 17, 2025 | 800.00 | 838.00 | 800.00 | 818.49 | 818.49 | 2.06% | 52 |
| Jul 16, 2025 | 787.00 | 802.00 | 787.00 | 802.00 | 802.00 | 1.91% | 287 |