Quantum Computing Inc. (BMV:QUBT)
Mexico
· Delayed Price · Currency is MXN 136.00
+0.30 (0.22%)
At close: Mar 6, 2026
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 138.80 | 140.20 | 136.00 | 136.00 | 136.00 | 0.22% | 4,763 |
| Mar 5, 2026 | 141.00 | 141.00 | 135.00 | 135.70 | 135.70 | -2.44% | 7,188 |
| Mar 3, 2026 | 144.00 | 146.00 | 137.68 | 139.10 | 139.10 | -5.37% | 1,407 |
| Mar 2, 2026 | 145.50 | 148.00 | 145.50 | 147.00 | 147.00 | 3.52% | 2,372 |
| Feb 27, 2026 | 147.60 | 147.60 | 140.00 | 142.00 | 142.00 | -8.12% | 2,018 |
| Feb 26, 2026 | 152.00 | 155.00 | 151.95 | 154.55 | 154.55 | 2.35% | 10,893 |
| Feb 25, 2026 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 7.86% | 9,165 |
| Feb 24, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 2.94% | 8,136 |
| Feb 20, 2026 | 140.50 | 140.50 | 136.00 | 136.00 | 136.00 | -3.10% | 1,255 |
| Feb 19, 2026 | 140.50 | 141.30 | 137.80 | 140.35 | 140.35 | 0.25% | 18,467 |
| Feb 18, 2026 | 137.50 | 143.55 | 137.50 | 140.00 | 140.00 | -0.28% | 5,091 |
| Feb 17, 2026 | 138.00 | 140.40 | 138.00 | 140.40 | 140.40 | -2.50% | 963 |
| Feb 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 17 |
| Feb 13, 2026 | 140.00 | 147.39 | 140.00 | 145.00 | 145.00 | 3.92% | 459 |
| Feb 12, 2026 | 144.12 | 144.12 | 137.54 | 139.53 | 139.53 | -3.77% | 894 |
| Feb 11, 2026 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -6.21% | 428 |
| Feb 10, 2026 | 163.60 | 163.60 | 154.00 | 154.60 | 154.60 | -4.86% | 5,959 |
| Feb 9, 2026 | 158.50 | 169.99 | 156.00 | 162.50 | 162.50 | -2.11% | 12,206 |
| Feb 6, 2026 | 155.00 | 166.09 | 155.00 | 166.00 | 166.00 | 22.85% | 213 |
| Feb 5, 2026 | 151.00 | 153.00 | 135.00 | 135.12 | 135.12 | -14.48% | 851 |
| Feb 4, 2026 | 160.00 | 162.30 | 150.00 | 158.00 | 158.00 | -4.24% | 13,512 |
| Feb 3, 2026 | 164.90 | 165.00 | 158.00 | 165.00 | 165.00 | 4.43% | 1,482 |
| Jan 30, 2026 | 176.00 | 176.00 | 158.00 | 158.00 | 158.00 | -10.22% | 3,330 |
| Jan 29, 2026 | 185.00 | 186.00 | 175.10 | 175.99 | 175.99 | -7.37% | 14,608 |
| Jan 28, 2026 | 194.00 | 196.40 | 190.00 | 190.00 | 190.00 | -2.86% | 445 |
| Jan 27, 2026 | 188.00 | 195.60 | 187.95 | 195.60 | 195.60 | 3.82% | 5,448 |
| Jan 26, 2026 | 197.00 | 197.00 | 188.00 | 188.40 | 188.40 | -3.97% | 5,337 |
| Jan 23, 2026 | 207.70 | 207.70 | 196.19 | 196.19 | 196.19 | -6.58% | 4,847 |
| Jan 22, 2026 | 204.50 | 218.00 | 204.50 | 210.00 | 210.00 | 2.69% | 20,026 |
| Jan 21, 2026 | 210.00 | 212.40 | 190.00 | 204.50 | 204.50 | -3.05% | 17,949 |
| Jan 20, 2026 | 213.79 | 226.00 | 210.80 | 210.93 | 210.93 | -3.68% | 7,334 |
| Jan 19, 2026 | 229.40 | 229.40 | 211.00 | 219.00 | 219.00 | -4.78% | 207 |
| Jan 16, 2026 | 221.00 | 232.00 | 220.00 | 230.00 | 230.00 | 5.53% | 11,332 |
| Jan 15, 2026 | 225.00 | 232.00 | 217.95 | 217.95 | 217.95 | -1.14% | 5,037 |
| Jan 14, 2026 | 215.50 | 222.00 | 210.70 | 220.46 | 220.46 | 6.25% | 3,775 |
| Jan 13, 2026 | 217.90 | 221.00 | 207.50 | 207.50 | 207.50 | -2.58% | 907 |
| Jan 12, 2026 | 211.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.93% | 513 |
| Jan 9, 2026 | 214.90 | 226.00 | 211.03 | 211.03 | 211.03 | -0.86% | 4,098 |
| Jan 8, 2026 | 210.80 | 221.99 | 210.80 | 212.87 | 212.87 | 0.89% | 12,605 |
| Jan 7, 2026 | 212.00 | 218.00 | 209.00 | 211.00 | 211.00 | -2.37% | 8,062 |
| Jan 6, 2026 | 212.00 | 216.12 | 206.00 | 216.12 | 216.12 | -0.86% | 5,688 |
| Jan 5, 2026 | 203.00 | 222.00 | 203.00 | 218.00 | 218.00 | 10.38% | 17,330 |
| Jan 2, 2026 | 184.00 | 197.50 | 184.00 | 197.50 | 197.50 | 7.34% | 1,437 |
| Dec 31, 2025 | 187.01 | 188.00 | 184.00 | 184.00 | 184.00 | -1.60% | 1,919 |
| Dec 30, 2025 | 190.00 | 193.00 | 187.00 | 187.00 | 187.00 | - | 4,258 |
| Dec 29, 2025 | 194.00 | 194.00 | 187.00 | 187.00 | 187.00 | -2.61% | 1,025 |
| Dec 26, 2025 | 197.00 | 197.00 | 191.00 | 192.02 | 192.02 | -5.87% | 5,467 |
| Dec 24, 2025 | 205.00 | 205.00 | 203.60 | 204.00 | 204.00 | -3.64% | 2,931 |
| Dec 23, 2025 | 222.00 | 222.00 | 208.70 | 211.70 | 211.70 | -3.77% | 4,329 |
| Dec 22, 2025 | 203.00 | 225.00 | 203.00 | 220.00 | 220.00 | 11.81% | 9,810 |
| Dec 19, 2025 | 190.00 | 197.99 | 190.00 | 196.76 | 196.76 | 4.74% | 190 |
| Dec 18, 2025 | 188.00 | 189.50 | 184.10 | 187.85 | 187.85 | 2.07% | 754 |
| Dec 17, 2025 | 200.00 | 200.00 | 183.00 | 184.04 | 184.04 | -7.98% | 7,725 |
| Dec 16, 2025 | 204.00 | 204.00 | 196.50 | 200.00 | 200.00 | -13.42% | 674 |
| Dec 11, 2025 | 222.00 | 231.00 | 220.00 | 231.00 | 231.00 | 0.87% | 4,378 |
| Dec 10, 2025 | 230.00 | 232.52 | 225.00 | 229.00 | 229.00 | -4.98% | 49,427 |
| Dec 9, 2025 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 2.12% | 1,829 |
| Dec 8, 2025 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.99% | 404 |
| Dec 5, 2025 | 240.00 | 240.00 | 233.50 | 233.68 | 233.68 | -6.47% | 17,111 |
| Dec 4, 2025 | 232.21 | 249.84 | 232.21 | 249.84 | 249.84 | 13.48% | 2,522 |
| Dec 3, 2025 | 200.00 | 220.50 | 198.01 | 220.17 | 220.17 | 7.93% | 12,497 |
| Dec 2, 2025 | 207.00 | 208.00 | 200.03 | 204.00 | 204.00 | - | 310 |
| Dec 1, 2025 | 230.00 | 230.00 | 201.42 | 204.00 | 204.00 | -4.23% | 301 |
| Nov 28, 2025 | 214.00 | 218.00 | 210.01 | 213.01 | 213.01 | -0.46% | 2,647 |
| Nov 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.83% | 202 |
| Nov 26, 2025 | 210.20 | 212.00 | 205.63 | 208.11 | 208.11 | 1.52% | 8,616 |
| Nov 25, 2025 | 213.00 | 213.00 | 200.01 | 205.00 | 205.00 | -3.64% | 2,579 |
| Nov 24, 2025 | 191.50 | 213.60 | 191.01 | 212.75 | 212.75 | 10.23% | 4,855 |
| Nov 21, 2025 | 191.70 | 193.00 | 177.01 | 193.00 | 193.00 | 0.61% | 1,964 |
| Nov 20, 2025 | 213.00 | 213.00 | 190.01 | 191.83 | 191.83 | -9.94% | 1,653 |
| Nov 19, 2025 | 232.00 | 232.00 | 209.00 | 213.00 | 213.00 | -8.19% | 975 |
| Nov 18, 2025 | 205.10 | 233.00 | 205.10 | 232.00 | 232.00 | 20.83% | 2,951 |
| Nov 14, 2025 | 180.00 | 204.00 | 180.00 | 192.00 | 192.00 | 4.63% | 6,218 |
| Nov 13, 2025 | 202.00 | 202.00 | 182.01 | 183.50 | 183.50 | -10.19% | 4,215 |
| Nov 12, 2025 | 217.00 | 217.00 | 203.00 | 204.33 | 204.33 | -6.70% | 9,194 |
| Nov 11, 2025 | 232.75 | 232.75 | 218.00 | 219.00 | 219.00 | -7.79% | 648 |
| Nov 10, 2025 | 243.50 | 245.00 | 233.00 | 237.50 | 237.50 | 1.93% | 3,556 |
| Nov 7, 2025 | 240.00 | 240.00 | 215.00 | 233.00 | 233.00 | -3.44% | 4,860 |
| Nov 6, 2025 | 260.00 | 260.00 | 241.00 | 241.29 | 241.29 | -8.60% | 2,057 |
| Nov 5, 2025 | 256.51 | 266.69 | 245.09 | 264.00 | 264.00 | 2.82% | 3,487 |
| Nov 4, 2025 | 280.00 | 280.00 | 256.70 | 256.76 | 256.76 | -9.91% | 3,645 |
| Nov 3, 2025 | 315.00 | 315.00 | 284.00 | 285.00 | 285.00 | -7.77% | 4,120 |
| Oct 31, 2025 | 285.75 | 311.00 | 285.70 | 309.00 | 309.00 | 10.75% | 7,911 |
| Oct 30, 2025 | 277.00 | 286.00 | 275.00 | 279.00 | 279.00 | -2.11% | 438 |
| Oct 29, 2025 | 276.68 | 289.00 | 272.01 | 285.00 | 285.00 | 3.01% | 12,496 |
| Oct 28, 2025 | 289.00 | 296.10 | 275.00 | 276.68 | 276.68 | -4.60% | 2,615 |
| Oct 27, 2025 | 299.01 | 305.00 | 290.00 | 290.02 | 290.02 | -0.02% | 1,267 |
| Oct 24, 2025 | 305.00 | 318.00 | 288.00 | 290.07 | 290.07 | -0.66% | 1,192 |
| Oct 23, 2025 | 296.00 | 307.00 | 284.01 | 292.00 | 292.00 | 4.82% | 14,279 |
| Oct 22, 2025 | 295.00 | 295.00 | 258.00 | 278.57 | 278.57 | -4.27% | 52,819 |
| Oct 21, 2025 | 319.00 | 319.00 | 290.00 | 291.00 | 291.00 | -9.60% | 5,383 |
| Oct 20, 2025 | 337.50 | 354.00 | 315.01 | 321.92 | 321.92 | -4.68% | 3,859 |
| Oct 17, 2025 | 340.51 | 350.00 | 330.00 | 337.72 | 337.72 | -1.42% | 3,053 |
| Oct 16, 2025 | 388.00 | 388.00 | 341.00 | 342.60 | 342.60 | -12.56% | 4,988 |
| Oct 15, 2025 | 420.20 | 425.00 | 378.81 | 391.81 | 391.81 | -2.30% | 3,114 |
| Oct 14, 2025 | 394.00 | 430.00 | 376.42 | 401.05 | 401.05 | 1.76% | 73,267 |
| Oct 13, 2025 | 365.00 | 395.00 | 365.00 | 394.11 | 394.11 | 10.42% | 11,217 |
| Oct 10, 2025 | 390.00 | 393.00 | 353.00 | 356.93 | 356.93 | -8.48% | 71,233 |
| Oct 9, 2025 | 378.00 | 390.01 | 375.00 | 390.00 | 390.00 | 2.46% | 5,454 |
| Oct 8, 2025 | 400.00 | 413.00 | 372.00 | 380.63 | 380.63 | -7.16% | 13,154 |