Lumentum Holdings Inc. (BMV:LITE)
Mexico · Delayed Price · Currency is MXN 14,082
-912 (-6.08%)
At close: Jul 1, 2026
BMV:LITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 14,109.00 | 14,109.00 | 14,000.00 | 14,082.00 | 14,082.00 | -6.08% | 194 |
| Jun 30, 2026 | 14,920.08 | 14,994.10 | 14,820.00 | 14,994.10 | 14,994.10 | 1.60% | 879 |
| Jun 29, 2026 | 14,650.00 | 14,757.78 | 14,650.00 | 14,757.78 | 14,757.78 | 4.59% | 241 |
| Jun 26, 2026 | 14,000.00 | 14,110.00 | 13,560.00 | 14,110.00 | 14,110.00 | -4.50% | 1,826 |
| Jun 25, 2026 | 14,600.00 | 14,800.00 | 14,600.00 | 14,775.00 | 14,775.00 | -0.84% | 33 |
| Jun 24, 2026 | 14,399.90 | 14,900.00 | 14,399.90 | 14,900.00 | 14,900.00 | 2.58% | 79 |
| Jun 23, 2026 | 14,570.00 | 14,570.00 | 14,400.00 | 14,525.00 | 14,525.00 | -6.29% | 539 |
| Jun 22, 2026 | 14,535.00 | 15,710.80 | 14,535.00 | 15,500.00 | 15,500.00 | 4.52% | 388 |
| Jun 18, 2026 | 15,254.00 | 15,254.00 | 14,500.00 | 14,830.00 | 14,830.00 | -2.59% | 489 |
| Jun 17, 2026 | 15,105.00 | 15,225.00 | 15,092.82 | 15,225.00 | 15,225.00 | 0.87% | 38 |
| Jun 16, 2026 | 15,303.60 | 15,303.60 | 15,093.17 | 15,093.17 | 15,093.17 | -8.74% | 42 |
| Jun 15, 2026 | 16,550.01 | 16,600.00 | 16,450.00 | 16,538.79 | 16,538.79 | 9.53% | 1,838 |
| Jun 11, 2026 | 14,855.00 | 15,100.00 | 14,855.00 | 15,100.00 | 15,100.00 | - | 67 |
| Jun 10, 2026 | 14,567.00 | 15,100.00 | 14,567.00 | 15,100.00 | 15,100.00 | 6.17% | 371 |
| Jun 9, 2026 | 15,063.30 | 15,063.30 | 13,737.00 | 14,222.88 | 14,222.88 | -8.84% | 184 |
| Jun 8, 2026 | 15,499.99 | 15,700.00 | 15,499.99 | 15,602.00 | 15,602.00 | 1.97% | 714 |
| Jun 5, 2026 | 15,600.00 | 15,600.00 | 15,014.00 | 15,300.00 | 15,300.00 | -1.61% | 351 |
| Jun 4, 2026 | 15,064.44 | 15,640.00 | 15,064.44 | 15,550.00 | 15,550.00 | -5.25% | 69 |
| Jun 3, 2026 | 16,760.00 | 16,974.00 | 16,186.89 | 16,411.22 | 16,411.22 | -7.59% | 468 |
| Jun 2, 2026 | 16,838.25 | 17,850.00 | 16,751.19 | 17,760.00 | 17,760.00 | 14.58% | 2,116 |
| Jun 1, 2026 | 15,130.00 | 15,500.00 | 15,130.00 | 15,500.00 | 15,500.00 | 4.38% | 655 |
| May 29, 2026 | 14,442.00 | 14,850.00 | 14,320.00 | 14,850.00 | 14,850.00 | -0.67% | 292 |
| May 28, 2026 | 15,450.00 | 15,553.00 | 14,865.00 | 14,950.00 | 14,950.00 | -5.47% | 250 |
| May 27, 2026 | 15,490.73 | 15,814.96 | 15,335.00 | 15,814.96 | 15,814.96 | 0.51% | 736 |
| May 26, 2026 | 15,970.00 | 15,970.00 | 15,735.00 | 15,735.00 | 15,735.00 | -3.94% | 519 |
| May 22, 2026 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | -1.47% | 134 |
| 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 |