Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 127.50
-2.49 (-1.92%)
At close: Jul 20, 2026
BMV:LCID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 113.70 | 119.00 | 111.61 | 119.00 | 119.00 | 2.68% | 14,626 |
| Jun 29, 2026 | 100.68 | 116.60 | 100.68 | 115.89 | 115.89 | 15.11% | 1,302 |
| Jun 26, 2026 | 92.50 | 102.00 | 92.50 | 100.68 | 100.68 | 11.94% | 2,734 |
| Jun 25, 2026 | 88.90 | 90.00 | 88.90 | 89.94 | 89.94 | 0.04% | 821 |
| Jun 24, 2026 | 93.00 | 94.00 | 89.90 | 89.90 | 89.90 | -3.33% | 3,426 |
| Jun 23, 2026 | 89.60 | 94.00 | 89.60 | 93.00 | 93.00 | 3.79% | 344 |
| Jun 22, 2026 | 97.00 | 97.00 | 88.99 | 89.60 | 89.60 | -6.67% | 3,732 |
| 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% | 10,307 |
| 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 |