Lumentum Holdings Inc. (BMV:LITE)
Mexico · Delayed Price · Currency is MXN 16,625
+1,815 (12.26%)
Last updated: May 21, 2026, 1:42 PM CST
BMV:LITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 15,952.80 | 16,784.00 | 15,952.80 | 16,625.00 | 16,625.00 | 12.26% | 721 |
| May 20, 2026 | 15,218.00 | 15,220.00 | 14,810.00 | 14,810.00 | 14,810.00 | -1.27% | 221 |
| May 19, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.90% | 23 |
| May 18, 2026 | 15,900.27 | 15,903.15 | 14,925.00 | 15,290.00 | 15,290.00 | -9.55% | 256 |
| May 15, 2026 | 16,650.00 | 17,100.00 | 16,650.00 | 16,903.61 | 16,903.61 | -2.06% | 88 |
| May 14, 2026 | 17,372.00 | 17,372.00 | 17,260.00 | 17,260.00 | 17,260.00 | -4.11% | 265 |
| May 13, 2026 | 17,726.00 | 18,000.00 | 17,581.00 | 18,000.00 | 18,000.00 | 5.45% | 205 |
| May 12, 2026 | 18,500.00 | 18,500.00 | 16,595.00 | 17,070.00 | 17,070.00 | -4.98% | 56 |
| May 11, 2026 | 16,926.08 | 18,499.99 | 16,926.08 | 17,965.00 | 17,965.00 | 15.16% | 260 |
| May 8, 2026 | 15,626.00 | 15,627.00 | 14,972.00 | 15,600.00 | 15,600.00 | 2.93% | 181 |
| May 7, 2026 | 15,170.00 | 15,170.00 | 14,758.18 | 15,156.60 | 15,156.60 | -6.44% | 731 |
| May 6, 2026 | 16,000.00 | 16,200.00 | 15,620.00 | 16,200.00 | 16,200.00 | -7.88% | 629 |
| May 5, 2026 | 17,126.10 | 17,715.00 | 17,126.10 | 17,584.89 | 17,584.89 | 1.35% | 425 |
| May 4, 2026 | 17,391.00 | 17,605.00 | 17,350.01 | 17,350.01 | 17,350.01 | 8.23% | 402 |
| Apr 30, 2026 | 15,233.03 | 16,030.00 | 15,233.03 | 16,030.00 | 16,030.00 | 9.79% | 672 |
| Apr 29, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 6.12% | 12 |
| Apr 28, 2026 | 14,475.00 | 14,475.00 | 13,630.00 | 13,757.49 | 13,757.49 | -6.73% | 410 |
| Apr 27, 2026 | 14,719.00 | 14,750.00 | 14,719.00 | 14,750.00 | 14,750.00 | -2.70% | 30 |
| Apr 24, 2026 | 14,910.00 | 15,500.00 | 14,910.00 | 15,159.65 | 15,159.65 | 0.73% | 270 |
| Apr 22, 2026 | 14,742.20 | 15,049.24 | 14,350.00 | 15,049.24 | 15,049.24 | 3.17% | 284 |
| Apr 21, 2026 | 15,925.00 | 15,925.00 | 14,565.00 | 14,587.50 | 14,587.50 | -6.01% | 133 |
| Apr 20, 2026 | 15,437.86 | 15,580.24 | 15,200.00 | 15,520.00 | 15,520.00 | 1.15% | 414 |
| Apr 17, 2026 | 15,110.00 | 15,350.21 | 15,010.82 | 15,343.84 | 15,343.84 | 9.18% | 2,941 |
| Apr 15, 2026 | 14,297.80 | 14,297.80 | 14,053.18 | 14,053.18 | 14,053.18 | -4.71% | 857 |
| Apr 14, 2026 | 15,250.00 | 15,250.00 | 14,696.86 | 14,748.43 | 14,748.43 | -2.11% | 197 |
| Apr 13, 2026 | 15,524.99 | 15,524.99 | 15,033.10 | 15,066.54 | 15,066.54 | -2.73% | 340 |
| Apr 10, 2026 | 15,480.00 | 15,490.00 | 15,350.01 | 15,490.00 | 15,490.00 | 1.51% | 58 |
| Apr 9, 2026 | 16,300.00 | 16,888.49 | 15,200.00 | 15,260.00 | 15,260.00 | -2.02% | 250 |
| Apr 8, 2026 | 15,130.00 | 15,675.00 | 15,130.00 | 15,575.00 | 15,575.00 | 9.00% | 161 |
| Apr 7, 2026 | 14,200.00 | 14,289.00 | 14,099.99 | 14,289.00 | 14,289.00 | 4.64% | 859 |
| Apr 6, 2026 | 14,571.00 | 14,571.00 | 13,656.00 | 13,656.00 | 13,656.00 | 0.41% | 421 |
| Apr 1, 2026 | 13,400.00 | 13,920.00 | 13,400.00 | 13,600.00 | 13,600.00 | 8.80% | 447 |
| Mar 31, 2026 | 12,306.84 | 12,500.00 | 11,870.00 | 12,500.00 | 12,500.00 | -1.78% | 203 |
| Mar 27, 2026 | 13,200.00 | 13,200.00 | 12,600.00 | 12,727.00 | 12,727.00 | 2.79% | 128 |
| Mar 26, 2026 | 12,835.00 | 12,850.00 | 12,350.00 | 12,381.91 | 12,381.91 | -11.87% | 232 |
| Mar 25, 2026 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.18% | 27 |
| Mar 24, 2026 | 13,700.00 | 14,166.00 | 13,700.00 | 14,075.00 | 14,075.00 | 8.29% | 593 |
| Mar 23, 2026 | 12,900.00 | 13,275.00 | 12,793.00 | 12,998.00 | 12,998.00 | 3.56% | 388 |
| 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 |