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 |