Lumentum Holdings Inc. (BMV:LITE)
Mexico · Delayed Price · Currency is MXN 12,551
-750 (-5.64%)
At close: Mar 20, 2026
BMV:LITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,845.35 | 13,845.35 | 12,400.00 | 12,551.00 | 12,551.00 | -5.64% | 222 |
| Mar 19, 2026 | 13,000.00 | 13,403.39 | 13,000.00 | 13,301.00 | 13,301.00 | 6.58% | 41 |
| Mar 18, 2026 | 12,875.00 | 13,100.00 | 12,440.00 | 12,480.00 | 12,480.00 | 9.67% | 193 |
| Mar 17, 2026 | 11,147.24 | 11,520.00 | 11,147.24 | 11,380.00 | 11,380.00 | 0.94% | 57 |
| Mar 13, 2026 | 11,019.96 | 11,274.00 | 11,019.96 | 11,274.00 | 11,274.00 | -4.31% | 1,332 |
| Mar 11, 2026 | 11,550.00 | 11,782.00 | 11,550.00 | 11,782.00 | 11,782.00 | -2.26% | 78 |
| Mar 10, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,055.00 | 12,055.00 | 6.82% | 1,213 |
| Mar 9, 2026 | 10,700.00 | 11,285.73 | 10,700.00 | 11,285.73 | 11,285.73 | 6.47% | 46 |
| Mar 6, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -7.45% | 17 |
| Mar 5, 2026 | 11,400.00 | 11,453.00 | 11,400.00 | 11,453.00 | 11,453.00 | -2.62% | 28 |
| Mar 4, 2026 | 11,925.00 | 11,925.00 | 11,520.00 | 11,760.80 | 11,760.80 | -4.31% | 309 |
| Mar 3, 2026 | 12,650.00 | 12,650.00 | 12,225.00 | 12,290.00 | 12,290.00 | -6.52% | 72 |
| Mar 2, 2026 | 13,415.00 | 13,415.00 | 13,147.00 | 13,147.00 | 13,147.00 | 12.13% | 1,702 |
| Feb 26, 2026 | 12,100.00 | 12,100.00 | 11,725.00 | 11,725.00 | 11,725.00 | -5.44% | 371 |
| Feb 25, 2026 | 12,596.90 | 12,596.90 | 12,400.00 | 12,400.00 | 12,400.00 | 4.76% | 21 |
| Feb 24, 2026 | 11,940.00 | 11,940.00 | 11,837.14 | 11,837.14 | 11,837.14 | 2.53% | 1,726 |
| Feb 23, 2026 | 11,545.00 | 11,545.00 | 11,545.00 | 11,545.00 | 11,545.00 | 1.09% | 13 |
| Feb 20, 2026 | 11,589.75 | 11,605.00 | 11,415.00 | 11,420.00 | 11,420.00 | 5.81% | 102 |
| Feb 19, 2026 | 10,792.50 | 10,792.50 | 10,792.50 | 10,792.50 | 10,792.50 | 6.04% | 24 |
| Feb 18, 2026 | 10,400.00 | 10,400.00 | 10,178.00 | 10,178.00 | 10,178.00 | -2.16% | 31 |
| Feb 17, 2026 | 9,311.00 | 10,403.15 | 9,311.00 | 10,403.15 | 10,403.15 | 4.59% | 118 |
| Feb 13, 2026 | 9,947.00 | 9,947.00 | 9,947.00 | 9,947.00 | 9,947.00 | 0.47% | 13 |
| Feb 12, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3.56% | 6 |
| Feb 11, 2026 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | -0.64% | 11 |
| Feb 10, 2026 | 9,840.00 | 9,840.00 | 9,600.00 | 9,621.67 | 9,621.67 | -0.58% | 137 |
| Feb 9, 2026 | 9,677.41 | 9,930.00 | 9,677.41 | 9,677.41 | 9,677.41 | 2.95% | 329 |
| Feb 6, 2026 | 8,966.21 | 9,550.00 | 8,966.21 | 9,400.00 | 9,400.00 | 14.63% | 65 |
| Feb 5, 2026 | 7,600.00 | 8,600.00 | 7,600.00 | 8,200.00 | 8,200.00 | 1.99% | 1,304 |
| Feb 4, 2026 | 7,551.00 | 8,040.00 | 7,551.00 | 8,040.00 | 8,040.00 | 6.49% | 225 |
| Feb 3, 2026 | 7,450.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,550.00 | 11.03% | 83 |
| Jan 30, 2026 | 7,025.00 | 7,025.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4.62% | 18 |
| Jan 29, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4.33% | 6 |
| Jan 27, 2026 | 6,200.00 | 6,230.00 | 6,200.00 | 6,230.00 | 6,230.00 | 7.04% | 44 |
| Jan 26, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.36% | 38 |
| Jan 23, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 7 |
| Jan 22, 2026 | 6,230.00 | 6,230.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.88% | 40 |
| Jan 21, 2026 | 6,571.18 | 6,571.18 | 6,518.00 | 6,518.00 | 6,518.00 | 7.38% | 234 |
| Jan 15, 2026 | 6,204.00 | 6,204.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.49% | 95 |
| Jan 12, 2026 | 5,960.45 | 6,100.00 | 5,812.55 | 6,100.00 | 6,100.00 | -2.03% | 1,086 |
| Jan 9, 2026 | 6,120.00 | 6,226.36 | 6,120.00 | 6,226.36 | 6,226.36 | -1.22% | 89 |
| Jan 8, 2026 | 6,680.00 | 6,680.00 | 6,303.09 | 6,303.09 | 6,303.09 | -5.64% | 30 |
| Jan 7, 2026 | 6,679.72 | 6,679.72 | 6,679.72 | 6,679.72 | 6,679.72 | 1.05% | 17 |
| Jan 6, 2026 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 3.85% | 245 |
| Jan 5, 2026 | 6,365.00 | 6,365.00 | 6,365.00 | 6,365.00 | 6,365.00 | -4.29% | 34 |
| Dec 31, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.66% | 30 |
| Dec 30, 2025 | 6,715.00 | 6,762.00 | 6,715.00 | 6,762.00 | 6,762.00 | 0.15% | 90 |
| Dec 29, 2025 | 6,800.00 | 6,865.00 | 6,750.00 | 6,752.00 | 6,752.00 | -4.28% | 118 |
| Dec 24, 2025 | 6,920.00 | 7,054.00 | 6,920.00 | 7,054.00 | 7,054.00 | 1.66% | 53 |
| Dec 23, 2025 | 6,785.15 | 6,939.00 | 6,785.15 | 6,939.00 | 6,939.00 | 5.28% | 41 |
| Dec 19, 2025 | 6,400.00 | 6,591.00 | 6,400.00 | 6,591.00 | 6,591.00 | 12.67% | 80 |