IonQ, Inc. (1IONQ) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

MTA

Currency in EUR

36.42

-1.49 (-3.93%)

Closed

Aug 24, 2026

Day's Range

36.34

37.84

52 wk Range

23.30

63.00

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	60.56	60.56	55.00	58.04	4.68K
May 26, 2026	55.65	56.70	52.35	53.87	11.50K
May 27, 2026	53.77	54.19	51.40	54.19	11.19K
May 28, 2026	54.37	60.67	54.20	60.20	10.34K
May 29, 2026	60.52	60.97	57.64	58.36	13.18K
Jun 1, 2026	60.09	62.24	57.83	61.61	15.47K
Jun 2, 2026	58.82	62.32	58.68	59.99	19.13K
Jun 3, 2026	60.41	63.00	58.85	59.19	12.26K
Jun 4, 2026	57.77	59.72	54.65	58.73	20.40K
Jun 5, 2026	54.80	55.58	51.08	51.08	8.79K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup