Lumentum Holdings Inc. (BMV:LITE)
Mexico · Delayed Price · Currency is MXN 14,750
-410 (-2.70%)
Last updated: Apr 27, 2026, 11:12 AM CST
BMV:LITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 28 |
| 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 |