Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 80.00
+1.50 (1.91%)
At close: Sep 7, 2026
BMV:LCID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 80.00 | 83.00 | 79.00 | 82.12 | 82.12 | 2.65% | 797 |
| Sep 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | 39 |
| Sep 4, 2026 | 82.50 | 85.40 | 76.81 | 78.50 | 78.50 | -4.84% | 3,076 |
| Sep 3, 2026 | 83.20 | 83.20 | 78.50 | 82.49 | 82.49 | 1.84% | 3,467 |
| Sep 2, 2026 | 77.50 | 82.00 | 77.50 | 81.00 | 81.00 | 4.83% | 1,180 |
| Sep 1, 2026 | 85.70 | 85.70 | 77.00 | 77.27 | 77.27 | -7.65% | 5,642 |
| Aug 31, 2026 | 87.50 | 88.00 | 83.00 | 83.67 | 83.67 | -1.56% | 559 |
| Aug 28, 2026 | 90.87 | 95.40 | 84.50 | 85.00 | 85.00 | -6.46% | 2,724 |
| Aug 27, 2026 | 85.70 | 95.00 | 83.20 | 90.87 | 90.87 | 8.77% | 5,056 |
| Aug 26, 2026 | 95.00 | 97.40 | 82.50 | 83.54 | 83.54 | -7.18% | 6,636 |
| Aug 25, 2026 | 88.23 | 94.00 | 86.00 | 90.00 | 90.00 | -2.17% | 676 |
| Aug 24, 2026 | 93.00 | 93.00 | 88.20 | 92.00 | 92.00 | -2.13% | 1,804 |
| Aug 21, 2026 | 100.00 | 105.00 | 93.08 | 94.00 | 94.00 | -6.00% | 2,033 |
| Aug 20, 2026 | 98.80 | 100.00 | 97.00 | 100.00 | 100.00 | - | 348 |
| Aug 19, 2026 | 102.00 | 102.00 | 93.80 | 100.00 | 100.00 | 1.37% | 2,544 |
| Aug 18, 2026 | 104.50 | 105.00 | 98.48 | 98.65 | 98.65 | -5.14% | 1,656 |
| Aug 17, 2026 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | -2.16% | 355 |
| Aug 14, 2026 | 112.00 | 113.00 | 106.00 | 106.30 | 106.30 | -3.35% | 310 |
| Aug 13, 2026 | 110.00 | 113.00 | 108.34 | 109.99 | 109.99 | -0.96% | 676 |
| Aug 12, 2026 | 117.50 | 117.50 | 110.60 | 111.06 | 111.06 | -5.48% | 367 |
| Aug 11, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.89% | 84 |
| Aug 10, 2026 | 113.00 | 116.50 | 112.20 | 116.46 | 116.46 | -2.13% | 6,710 |
| Aug 7, 2026 | 119.50 | 122.00 | 119.00 | 119.00 | 119.00 | -0.25% | 323 |
| Aug 6, 2026 | 120.00 | 122.50 | 119.00 | 119.30 | 119.30 | 1.97% | 2,382 |
| Aug 5, 2026 | 134.00 | 134.00 | 109.00 | 117.00 | 117.00 | -12.95% | 4,364 |
| Aug 4, 2026 | 133.00 | 134.40 | 133.00 | 134.40 | 134.40 | 1.05% | 4,010 |
| Aug 3, 2026 | 127.00 | 135.00 | 127.00 | 133.00 | 133.00 | 3.08% | 771 |
| Jul 31, 2026 | 134.00 | 134.00 | 129.03 | 129.03 | 129.03 | -9.01% | 1,998 |
| Jul 30, 2026 | 131.10 | 142.00 | 130.00 | 141.80 | 141.80 | 4.07% | 2,923 |
| Jul 29, 2026 | 136.00 | 142.00 | 136.00 | 136.25 | 136.25 | -0.31% | 1,258 |
| Jul 28, 2026 | 113.00 | 145.99 | 109.00 | 136.67 | 136.67 | 19.38% | 6,241 |
| Jul 27, 2026 | 113.00 | 116.50 | 113.00 | 114.48 | 114.48 | 4.55% | 519 |
| Jul 24, 2026 | 118.00 | 118.00 | 109.00 | 109.50 | 109.50 | -3.95% | 883 |
| Jul 23, 2026 | 116.00 | 117.00 | 109.00 | 114.00 | 114.00 | -3.81% | 663 |
| Jul 22, 2026 | 130.00 | 134.00 | 118.50 | 118.51 | 118.51 | -5.00% | 3,344 |
| Jul 21, 2026 | 123.00 | 130.00 | 121.00 | 124.75 | 124.75 | -2.16% | 2,799 |
| Jul 20, 2026 | 130.00 | 135.00 | 123.01 | 127.50 | 127.50 | -1.92% | 2,839 |
| Jul 17, 2026 | 116.00 | 130.00 | 116.00 | 129.99 | 129.99 | 15.70% | 29,548 |
| Jul 16, 2026 | 103.70 | 118.00 | 98.54 | 112.35 | 112.35 | 8.95% | 4,523 |
| Jul 15, 2026 | 86.00 | 103.66 | 86.00 | 103.12 | 103.12 | 27.56% | 4,504 |
| Jul 14, 2026 | 97.60 | 98.12 | 48.00 | 80.84 | 80.84 | -16.23% | 17,170 |
| Jul 13, 2026 | 99.00 | 100.00 | 96.50 | 96.50 | 96.50 | -3.99% | 1,515 |
| Jul 10, 2026 | 106.00 | 106.27 | 97.50 | 100.51 | 100.51 | -1.70% | 1,326 |
| Jul 9, 2026 | 101.00 | 106.00 | 101.00 | 102.25 | 102.25 | -1.40% | 5,280 |
| Jul 8, 2026 | 105.70 | 107.00 | 103.70 | 103.70 | 103.70 | -2.17% | 105 |
| Jul 7, 2026 | 107.00 | 107.69 | 105.75 | 106.00 | 106.00 | -8.62% | 721 |
| Jul 6, 2026 | 113.33 | 116.00 | 111.21 | 116.00 | 116.00 | 9.43% | 223 |
| Jul 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | 15 |
| Jul 2, 2026 | 119.79 | 119.79 | 105.00 | 110.00 | 110.00 | -5.71% | 679 |
| Jul 1, 2026 | 114.33 | 121.00 | 114.33 | 116.66 | 116.66 | -1.97% | 1,425 |