IonQ, Inc. (BMV:IONQ)
Mexico
· Delayed Price · Currency is MXN 769.99
+7.89 (1.04%)
Last updated: Apr 28, 2026, 11:13 AM CST
IonQ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 746.88 | 764.00 | 746.88 | 764.00 | - | 0.25% | - |
| Apr 27, 2026 | 725.00 | 762.11 | 720.00 | 762.11 | 762.11 | 2.99% | 565 |
| Apr 24, 2026 | 753.00 | 753.00 | 730.00 | 740.00 | 740.00 | -2.44% | 557 |
| Apr 23, 2026 | 825.00 | 825.00 | 740.01 | 758.50 | 758.50 | -6.93% | 1,936 |
| Apr 22, 2026 | 837.00 | 845.00 | 810.00 | 815.00 | 815.00 | 1.37% | 392 |
| Apr 21, 2026 | 834.00 | 840.00 | 804.00 | 804.02 | 804.02 | -3.59% | 875 |
| Apr 20, 2026 | 785.01 | 834.00 | 785.01 | 834.00 | 834.00 | 4.25% | 2,028 |
| Apr 17, 2026 | 783.00 | 800.00 | 760.00 | 800.00 | 800.00 | 4.03% | 18,052 |
| Apr 16, 2026 | 750.00 | 772.00 | 719.00 | 769.00 | 769.00 | 4.47% | 1,941 |
| Apr 15, 2026 | 649.00 | 745.00 | 649.00 | 736.09 | 736.09 | 20.08% | 14,980 |
| Apr 14, 2026 | 549.00 | 613.00 | 549.00 | 613.00 | 613.00 | 20.20% | 2,001 |
| Apr 13, 2026 | 486.00 | 510.00 | 486.00 | 510.00 | 510.00 | 2.00% | 163 |
| Apr 10, 2026 | 497.13 | 502.00 | 497.13 | 500.00 | 500.00 | 3.01% | 81 |
| Apr 9, 2026 | 498.00 | 500.00 | 485.00 | 485.41 | 485.41 | -2.53% | 181 |
| Apr 8, 2026 | 530.00 | 530.00 | 498.00 | 498.00 | 498.00 | -0.99% | 2,145 |
| Apr 7, 2026 | 520.00 | 520.00 | 488.00 | 503.00 | 503.00 | -3.08% | 16,996 |
| Apr 6, 2026 | 534.42 | 534.42 | 517.00 | 519.00 | 519.00 | 4.85% | 1,908 |
| Apr 1, 2026 | 530.00 | 530.00 | 495.00 | 495.00 | 495.00 | -4.99% | 1,519 |
| Mar 31, 2026 | 502.90 | 521.05 | 492.00 | 521.00 | 521.00 | 9.68% | 1,239 |
| Mar 30, 2026 | 490.00 | 494.00 | 475.00 | 475.00 | 475.00 | -5.00% | 477 |
| Mar 27, 2026 | 528.00 | 528.00 | 498.00 | 500.00 | 500.00 | -6.54% | 1,919 |
| Mar 26, 2026 | 547.40 | 548.50 | 532.00 | 535.00 | 535.00 | -6.13% | 252 |
| Mar 25, 2026 | 599.00 | 610.00 | 569.90 | 569.95 | 569.95 | -3.07% | 657 |
| Mar 24, 2026 | 580.00 | 588.00 | 580.00 | 588.00 | 588.00 | -0.84% | 290 |
| Mar 23, 2026 | 578.00 | 593.00 | 578.00 | 593.00 | 593.00 | 7.82% | 6,057 |
| Mar 20, 2026 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | -3.19% | 6,188 |
| Mar 19, 2026 | 565.00 | 570.00 | 550.01 | 568.10 | 568.10 | -4.20% | 697 |
| Mar 18, 2026 | 587.50 | 593.00 | 587.00 | 593.00 | 593.00 | 1.34% | 5,147 |
| Mar 17, 2026 | 593.85 | 599.20 | 585.15 | 585.15 | 585.15 | -1.51% | 833 |
| Mar 13, 2026 | 600.00 | 601.00 | 591.00 | 594.14 | 594.14 | 0.70% | 329 |
| Mar 12, 2026 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | -2.39% | 1,271 |
| Mar 11, 2026 | 620.73 | 620.73 | 600.00 | 604.46 | 604.46 | -2.45% | 11,669 |
| Mar 10, 2026 | 635.00 | 635.00 | 617.00 | 619.67 | 619.67 | -1.64% | 282 |
| Mar 9, 2026 | 606.00 | 630.00 | 606.00 | 630.00 | 630.00 | -2.33% | 2,613 |
| Mar 6, 2026 | 659.00 | 659.00 | 642.00 | 645.00 | 645.00 | 2.22% | 412 |
| Mar 5, 2026 | 624.00 | 631.00 | 612.00 | 631.00 | 631.00 | -2.92% | 2,160 |
| Mar 4, 2026 | 635.00 | 660.00 | 635.00 | 650.00 | 650.00 | 2.20% | 121 |
| Mar 3, 2026 | 660.00 | 660.00 | 636.00 | 636.01 | 636.01 | -4.00% | 237 |
| Mar 2, 2026 | 655.00 | 663.00 | 642.00 | 662.50 | 662.50 | 0.45% | 163 |
| Feb 27, 2026 | 680.00 | 680.00 | 630.00 | 659.54 | 659.54 | -7.11% | 1,968 |
| Feb 26, 2026 | 639.91 | 720.00 | 639.91 | 710.00 | 710.00 | 22.84% | 6,218 |
| Feb 25, 2026 | 555.40 | 583.90 | 555.40 | 578.00 | 578.00 | 6.35% | 3,038 |
| Feb 24, 2026 | 537.00 | 549.00 | 530.01 | 543.50 | 543.50 | 3.72% | 562 |
| Feb 23, 2026 | 535.00 | 535.76 | 524.00 | 524.00 | 524.00 | -3.64% | 276 |
| Feb 20, 2026 | 564.00 | 564.00 | 539.01 | 543.82 | 543.82 | -3.58% | 961 |
| Feb 19, 2026 | 597.00 | 597.00 | 555.94 | 564.00 | 564.00 | -2.51% | 182 |
| Feb 18, 2026 | 570.00 | 594.00 | 565.70 | 578.50 | 578.50 | -0.26% | 271 |
| Feb 17, 2026 | 590.00 | 590.00 | 550.00 | 580.00 | 580.00 | -1.69% | 160 |
| Feb 13, 2026 | 559.38 | 593.02 | 559.38 | 590.00 | 590.00 | 10.28% | 224 |
| Feb 12, 2026 | 558.00 | 558.00 | 535.00 | 535.00 | 535.00 | -7.04% | 7,551 |
| Feb 11, 2026 | 598.00 | 606.00 | 570.24 | 575.54 | 575.54 | -4.55% | 300 |
| Feb 10, 2026 | 610.00 | 630.00 | 600.00 | 603.00 | 603.00 | -3.05% | 168 |
| Feb 9, 2026 | 612.00 | 640.00 | 593.99 | 622.00 | 622.00 | 2.15% | 454 |
| Feb 6, 2026 | 562.87 | 623.00 | 561.00 | 608.91 | 608.91 | 15.96% | 19,272 |
| Feb 5, 2026 | 590.00 | 590.00 | 525.10 | 525.10 | 525.10 | -13.90% | 4,168 |
| Feb 4, 2026 | 631.00 | 631.00 | 582.00 | 609.90 | 609.90 | -6.10% | 719 |
| Feb 3, 2026 | 648.00 | 674.99 | 640.00 | 649.55 | 649.55 | -4.48% | 775 |
| Jan 30, 2026 | 736.80 | 736.80 | 680.00 | 680.00 | 680.00 | -7.23% | 4,924 |
| Jan 29, 2026 | 756.00 | 757.00 | 732.06 | 733.00 | 733.00 | -7.57% | 4,905 |
| Jan 28, 2026 | 813.99 | 813.99 | 779.34 | 793.00 | 793.00 | -0.75% | 2,260 |
| Jan 27, 2026 | 764.00 | 799.00 | 745.00 | 799.00 | 799.00 | 6.13% | 5,701 |
| Jan 26, 2026 | 849.00 | 866.00 | 747.00 | 752.85 | 752.85 | -7.63% | 7,800 |
| Jan 23, 2026 | 848.00 | 848.00 | 815.00 | 815.00 | 815.00 | -4.96% | 1,418 |
| Jan 22, 2026 | 858.00 | 863.20 | 843.00 | 857.50 | 857.50 | 0.95% | 4,167 |
| Jan 21, 2026 | 870.00 | 870.00 | 805.50 | 849.46 | 849.46 | -5.62% | 6,862 |
| Jan 20, 2026 | 900.00 | 952.00 | 900.00 | 900.00 | 900.00 | - | 742 |
| Jan 19, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.22% | 25 |
| Jan 16, 2026 | 858.00 | 906.20 | 858.00 | 902.00 | 902.00 | 6.81% | 1,728 |
| Jan 15, 2026 | 865.00 | 865.00 | 843.00 | 844.50 | 844.50 | -6.17% | 1,495 |
| Jan 14, 2026 | 854.00 | 900.00 | 848.00 | 900.00 | 900.00 | 3.57% | 1,698 |
| Jan 13, 2026 | 870.00 | 915.00 | 869.00 | 869.00 | 869.00 | -4.40% | 1,149 |
| Jan 12, 2026 | 882.00 | 912.77 | 861.00 | 909.00 | 909.00 | 2.20% | 227 |
| Jan 9, 2026 | 925.00 | 925.00 | 889.47 | 889.47 | 889.47 | -1.82% | 4,079 |
| Jan 8, 2026 | 904.00 | 930.00 | 903.00 | 906.00 | 906.00 | 0.67% | 228 |
| Jan 7, 2026 | 928.00 | 928.00 | 895.00 | 900.00 | 900.00 | -0.55% | 106 |
| Jan 6, 2026 | 870.00 | 910.00 | 870.00 | 905.00 | 905.00 | 3.11% | 358 |
| Jan 5, 2026 | 840.00 | 896.50 | 840.00 | 877.70 | 877.70 | 4.49% | 1,895 |
| Jan 2, 2026 | 810.01 | 840.00 | 810.01 | 840.00 | 840.00 | 3.70% | 199 |
| Dec 31, 2025 | 823.00 | 826.00 | 810.00 | 810.00 | 810.00 | -2.19% | 918 |
| Dec 30, 2025 | 820.00 | 828.10 | 820.00 | 828.10 | 828.10 | 1.69% | 830 |
| Dec 29, 2025 | 815.00 | 817.00 | 805.00 | 814.34 | 814.34 | -1.12% | 1,278 |
| Dec 26, 2025 | 843.59 | 843.59 | 822.00 | 823.57 | 823.57 | -7.67% | 8,883 |
| Dec 24, 2025 | 881.00 | 892.00 | 881.00 | 892.00 | 892.00 | -3.34% | 180 |
| Dec 23, 2025 | 950.00 | 950.00 | 921.00 | 922.80 | 922.80 | -4.87% | 51 |
| Dec 22, 2025 | 945.00 | 996.40 | 945.00 | 970.00 | 970.00 | 9.73% | 627 |
| Dec 19, 2025 | 871.80 | 884.00 | 866.50 | 884.00 | 884.00 | 5.49% | 221 |
| Dec 18, 2025 | 850.00 | 854.00 | 838.00 | 838.00 | 838.00 | 0.96% | 115 |
| Dec 17, 2025 | 910.00 | 910.00 | 830.00 | 830.00 | 830.00 | -6.64% | 236 |
| Dec 16, 2025 | 860.00 | 889.00 | 850.00 | 889.00 | 889.00 | 9.08% | 169 |
| Dec 15, 2025 | 892.00 | 892.00 | 815.00 | 815.00 | 815.00 | -13.48% | 995 |
| Dec 11, 2025 | 948.00 | 948.00 | 892.25 | 942.00 | 942.00 | -0.77% | 540 |
| Dec 10, 2025 | 956.00 | 956.00 | 940.00 | 949.27 | 949.27 | -3.92% | 929 |
| Dec 9, 2025 | 1,001.00 | 1,001.00 | 980.00 | 987.95 | 987.95 | -0.37% | 3,216 |
| Dec 8, 2025 | 974.00 | 995.00 | 940.00 | 991.62 | 991.62 | 1.81% | 186 |
| 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 |