Luminar Technologies, Inc. (BMV:LAZR)
Mexico · Delayed Price · Currency is MXN 18.00
+2.10 (13.21%)
At close: Dec 5, 2025
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.50 | 19.50 | 18.00 | 18.00 | 18.00 | 13.21% | 512 |
| Dec 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.67% | 24,842 |
| Dec 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.06% | 51 |
| Dec 1, 2025 | 16.30 | 16.30 | 16.16 | 16.16 | 16.16 | 4.33% | 490 |
| Nov 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -6.40% | 130 |
| Nov 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 45 |
| Nov 19, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -13.12% | 50,002 |
| Nov 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 11 |
| Nov 14, 2025 | 19.00 | 21.50 | 19.00 | 19.05 | 19.05 | -5.69% | 431 |
| Nov 13, 2025 | 21.50 | 21.50 | 20.20 | 20.20 | 20.20 | -6.05% | 174 |
| Nov 12, 2025 | 21.50 | 22.00 | 21.50 | 21.50 | 21.50 | -10.42% | 364 |
| Nov 6, 2025 | 24.21 | 24.21 | 24.00 | 24.00 | 24.00 | - | 96 |
| Nov 5, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 34,074 |
| Nov 3, 2025 | 24.20 | 25.02 | 24.20 | 25.00 | 25.00 | 18.04% | 22,093 |
| Oct 31, 2025 | 27.00 | 27.00 | 20.80 | 21.18 | 21.18 | -45.47% | 19,199 |
| Oct 30, 2025 | 38.23 | 39.63 | 38.23 | 38.84 | 38.84 | -2.17% | 968 |
| Oct 28, 2025 | 40.00 | 40.00 | 39.21 | 39.70 | 39.70 | -8.10% | 275 |
| Oct 27, 2025 | 39.00 | 43.20 | 37.51 | 43.20 | 43.20 | 32.15% | 5,396 |
| Oct 23, 2025 | 33.00 | 33.01 | 32.69 | 32.69 | 32.69 | 2.16% | 165 |
| Oct 22, 2025 | 36.00 | 36.00 | 30.61 | 32.00 | 32.00 | -8.91% | 23,028 |
| Oct 21, 2025 | 36.20 | 36.75 | 35.00 | 35.13 | 35.13 | -1.51% | 23,405 |
| Oct 17, 2025 | 36.50 | 36.50 | 35.67 | 35.67 | 35.67 | -8.42% | 364 |
| Oct 16, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | -3.71% | 55 |
| Oct 15, 2025 | 40.40 | 40.45 | 40.40 | 40.45 | 40.45 | 0.30% | 12,472 |
| Oct 10, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -2.42% | 8 |
| Oct 8, 2025 | 42.00 | 43.20 | 41.00 | 41.33 | 41.33 | 8.48% | 3,936 |
| Oct 7, 2025 | 40.00 | 40.00 | 38.00 | 38.10 | 38.10 | -10.35% | 8,001 |
| Oct 6, 2025 | 44.00 | 44.00 | 42.50 | 42.50 | 42.50 | -3.41% | 291 |
| Oct 3, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | 21.55% | 1,255 |
| Oct 1, 2025 | 37.11 | 37.11 | 36.20 | 36.20 | 36.20 | -10.40% | 5,370 |
| Sep 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -8.87% | 12,400 |
| Sep 22, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - | 5 |
| Sep 19, 2025 | 44.20 | 45.00 | 44.20 | 44.33 | 44.33 | 0.41% | 78 |
| Sep 18, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -1.23% | 31 |
| Sep 17, 2025 | 42.15 | 49.00 | 42.13 | 44.70 | 44.70 | 10.45% | 9,134 |
| Sep 15, 2025 | 38.70 | 40.48 | 38.70 | 40.47 | 40.47 | 23.46% | 2,954 |
| Sep 12, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 1,000 |
| Sep 11, 2025 | 33.70 | 34.00 | 32.75 | 32.78 | 32.78 | -0.67% | 2,857 |
| Sep 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 8.91% | 40 |
| Sep 3, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -8.18% | 300 |
| Sep 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | 100 |
| Aug 29, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -5.80% | 20 |
| Aug 26, 2025 | 36.50 | 36.50 | 34.50 | 34.50 | 34.50 | -5.48% | 3,205 |
| Aug 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -8.50% | 1,040 |
| Aug 22, 2025 | 39.00 | 39.89 | 38.50 | 39.89 | 39.89 | 2.28% | 657 |
| Aug 19, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 115 |
| Aug 18, 2025 | 41.30 | 42.00 | 40.00 | 41.00 | 41.00 | -12.77% | 2,845 |
| Aug 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.68% | 262 |
| Aug 13, 2025 | 51.00 | 51.00 | 44.83 | 44.90 | 44.90 | -16.33% | 4,672 |
| Aug 12, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -7.74% | 272 |