Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 89.60
-6.40 (-6.67%)
At close: Jun 22, 2026
BMV:LCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 99.98 | 99.98 | 96.00 | 96.00 | 96.00 | 3.23% | 232 |
| Jun 18, 2026 | 92.00 | 93.50 | 91.00 | 93.00 | 93.00 | 0.81% | 741 |
| Jun 17, 2026 | 90.00 | 95.00 | 89.80 | 92.25 | 92.25 | 3.65% | 2,725 |
| Jun 16, 2026 | 90.80 | 92.00 | 87.00 | 89.00 | 89.00 | -3.26% | 1,356 |
| Jun 15, 2026 | 94.20 | 94.20 | 92.00 | 92.00 | 92.00 | 2.98% | 982 |
| Jun 12, 2026 | 90.00 | 90.00 | 87.15 | 89.34 | 89.34 | -0.73% | 2,560 |
| Jun 11, 2026 | 85.95 | 90.00 | 82.00 | 90.00 | 90.00 | 8.79% | 939 |
| Jun 10, 2026 | 88.99 | 88.99 | 82.25 | 82.73 | 82.73 | -9.08% | 13,084 |
| Jun 9, 2026 | 92.50 | 92.50 | 88.00 | 90.99 | 90.99 | 1.66% | 1,278 |
| Jun 8, 2026 | 92.00 | 92.00 | 88.00 | 89.50 | 89.50 | - | 3,125 |
| Jun 5, 2026 | 99.00 | 99.00 | 89.00 | 89.50 | 89.50 | -9.60% | 11,221 |
| Jun 4, 2026 | 101.56 | 106.22 | 98.51 | 99.00 | 99.00 | -0.05% | 10,305 |
| Jun 3, 2026 | 105.00 | 107.00 | 99.00 | 99.05 | 99.05 | -8.98% | 4,242 |
| Jun 2, 2026 | 114.00 | 118.50 | 107.70 | 108.82 | 108.82 | -5.78% | 890 |
| Jun 1, 2026 | 119.00 | 119.47 | 115.50 | 115.50 | 115.50 | 2.20% | 199 |
| May 29, 2026 | 110.45 | 116.00 | 110.00 | 113.01 | 113.01 | 0.06% | 2,722 |
| May 28, 2026 | 109.00 | 114.00 | 109.00 | 112.94 | 112.94 | 3.61% | 1,915 |
| May 27, 2026 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 4.81% | 2,737 |
| May 26, 2026 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | 2.46% | 2,817 |
| May 25, 2026 | 102.95 | 102.95 | 101.50 | 101.50 | 101.50 | 0.50% | 34 |
| May 22, 2026 | 101.95 | 104.20 | 101.00 | 101.00 | 101.00 | - | 158 |
| May 21, 2026 | 99.00 | 101.50 | 95.06 | 101.00 | 101.00 | 2.33% | 530 |
| May 20, 2026 | 99.00 | 101.00 | 97.00 | 98.70 | 98.70 | 0.84% | 767 |
| May 19, 2026 | 102.00 | 102.00 | 97.51 | 97.88 | 97.88 | -2.43% | 1,016 |
| May 18, 2026 | 104.00 | 104.50 | 97.50 | 100.32 | 100.32 | -3.94% | 3,124 |
| May 15, 2026 | 108.10 | 108.10 | 103.00 | 104.43 | 104.43 | -3.37% | 3,695 |
| May 14, 2026 | 108.00 | 113.00 | 108.00 | 108.07 | 108.07 | -3.33% | 4,724 |
| May 13, 2026 | 102.00 | 115.00 | 102.00 | 111.79 | 111.79 | 7.55% | 8,843 |
| May 12, 2026 | 106.00 | 107.00 | 102.01 | 103.94 | 103.94 | -0.54% | 730 |
| May 11, 2026 | 108.90 | 108.90 | 100.02 | 104.50 | 104.50 | -4.04% | 3,422 |
| May 8, 2026 | 107.95 | 110.00 | 102.72 | 108.90 | 108.90 | 5.45% | 672 |
| May 7, 2026 | 105.00 | 108.00 | 103.01 | 103.27 | 103.27 | -1.65% | 507 |
| May 6, 2026 | 108.15 | 108.15 | 103.00 | 105.00 | 105.00 | -4.35% | 2,845 |
| May 5, 2026 | 117.00 | 117.00 | 108.11 | 109.78 | 109.78 | -5.36% | 1,702 |
| May 4, 2026 | 110.07 | 118.00 | 110.07 | 116.00 | 116.00 | 5.39% | 3,132 |
| Apr 30, 2026 | 101.00 | 110.50 | 101.00 | 110.07 | 110.07 | 8.98% | 1,800 |
| Apr 29, 2026 | 105.00 | 105.00 | 99.00 | 101.00 | 101.00 | -0.98% | 6,314 |
| Apr 28, 2026 | 103.87 | 107.00 | 101.70 | 102.00 | 102.00 | -3.66% | 10,213 |
| Apr 27, 2026 | 111.50 | 113.50 | 102.01 | 105.87 | 105.87 | -2.23% | 9,183 |
| Apr 24, 2026 | 114.50 | 114.99 | 108.29 | 108.29 | 108.29 | -0.94% | 3,395 |
| Apr 23, 2026 | 120.07 | 120.07 | 108.02 | 109.32 | 109.32 | -8.95% | 12,507 |
| Apr 22, 2026 | 128.50 | 128.50 | 120.00 | 120.07 | 120.07 | -3.48% | 6,679 |
| Apr 21, 2026 | 126.00 | 134.00 | 123.50 | 124.40 | 124.40 | 5.74% | 9,446 |
| Apr 20, 2026 | 130.00 | 130.00 | 117.02 | 117.65 | 117.65 | -7.48% | 5,401 |
| Apr 17, 2026 | 133.00 | 142.00 | 125.50 | 127.16 | 127.16 | -3.72% | 13,512 |
| Apr 16, 2026 | 144.00 | 144.00 | 128.00 | 132.07 | 132.07 | -8.39% | 33,462 |
| Apr 15, 2026 | 153.00 | 153.00 | 141.00 | 144.16 | 144.16 | -5.31% | 5,900 |
| Apr 14, 2026 | 153.14 | 155.00 | 150.00 | 152.25 | 152.25 | -4.84% | 3,303 |
| Apr 13, 2026 | 151.00 | 160.00 | 149.00 | 160.00 | 160.00 | 7.10% | 457 |
| Apr 10, 2026 | 150.01 | 151.00 | 149.40 | 149.40 | 149.40 | -1.77% | 388 |