Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 102.50
+1.50 (1.49%)
Last updated: May 22, 2026, 11:57 AM CST
BMV:LCID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 103.90 | 103.98 | 103.90 | 103.98 | - | 2.95% | - |
| 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 |
| Apr 9, 2026 | 157.00 | 157.00 | 151.00 | 152.09 | 152.09 | -1.88% | 1,019 |
| Apr 8, 2026 | 160.80 | 162.00 | 154.01 | 155.00 | 155.00 | -3.09% | 1,475 |
| Apr 7, 2026 | 166.00 | 170.00 | 154.00 | 159.95 | 159.95 | -7.54% | 5,822 |
| Apr 6, 2026 | 175.00 | 175.00 | 163.00 | 173.00 | 173.00 | 1.77% | 377 |
| Apr 1, 2026 | 173.00 | 173.00 | 169.99 | 169.99 | 169.99 | -1.74% | 53 |
| Mar 31, 2026 | 169.20 | 173.00 | 169.20 | 173.00 | 173.00 | 5.09% | 23 |
| Mar 30, 2026 | 171.78 | 172.20 | 164.62 | 164.62 | 164.62 | -3.39% | 1,036 |
| Mar 27, 2026 | 185.00 | 185.00 | 170.01 | 170.39 | 170.39 | -3.73% | 299 |
| Mar 26, 2026 | 188.90 | 188.90 | 176.99 | 176.99 | 176.99 | -6.85% | 177 |
| Mar 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.00% | 1,847 |
| Mar 24, 2026 | 181.95 | 182.69 | 181.95 | 182.69 | 182.69 | -1.67% | 1,014 |
| Mar 23, 2026 | 186.00 | 187.00 | 185.48 | 185.80 | 185.80 | 2.99% | 609 |
| Mar 20, 2026 | 184.00 | 186.00 | 180.41 | 180.41 | 180.41 | -0.87% | 2,031 |
| Mar 19, 2026 | 186.00 | 186.00 | 179.00 | 182.00 | 182.00 | -2.15% | 1,550 |
| Mar 18, 2026 | 186.00 | 186.50 | 186.00 | 186.00 | 186.00 | 2.20% | 652 |
| Mar 17, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 4.60% | 3,581 |
| Mar 13, 2026 | 176.50 | 177.00 | 174.00 | 174.00 | 174.00 | -2.17% | 1,726 |
| Mar 12, 2026 | 182.00 | 182.00 | 175.00 | 177.86 | 177.86 | -3.86% | 3,430 |
| Mar 11, 2026 | 182.70 | 185.00 | 182.00 | 185.00 | 185.00 | 1.93% | 591 |
| Mar 10, 2026 | 183.00 | 194.40 | 181.50 | 181.50 | 181.50 | -0.82% | 2,108 |