Lumentum Holdings Inc. (BMV:LITE)
Mexico · Delayed Price · Currency is MXN 15,381
-744 (-4.62%)
At close: Aug 28, 2026
BMV:LITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15,750.00 | 15,750.00 | 15,375.00 | 15,380.82 | 15,380.82 | -4.62% | 158 |
| Aug 27, 2026 | 16,205.45 | 16,205.45 | 15,732.50 | 16,125.00 | 16,125.00 | 0.84% | 131 |
| Aug 26, 2026 | 15,800.00 | 15,990.00 | 15,800.00 | 15,990.00 | 15,990.00 | 9.63% | 55 |
| Aug 25, 2026 | 14,585.00 | 14,585.00 | 14,585.00 | 14,585.00 | 14,585.00 | 3.44% | 14 |
| Aug 24, 2026 | 13,605.99 | 14,100.00 | 13,605.99 | 14,100.00 | 14,100.00 | -4.17% | 329 |
| Aug 21, 2026 | 14,713.81 | 14,713.81 | 14,713.81 | 14,713.81 | 14,713.81 | -0.58% | 21 |
| Aug 20, 2026 | 14,545.00 | 14,800.00 | 14,545.00 | 14,800.00 | 14,800.00 | 6.02% | 1,878 |
| Aug 19, 2026 | 14,345.00 | 14,345.00 | 13,960.00 | 13,960.00 | 13,960.00 | -6.23% | 87 |
| Aug 18, 2026 | 14,867.60 | 15,036.75 | 14,867.60 | 14,888.00 | 14,888.00 | -10.80% | 220 |
| Aug 17, 2026 | 16,690.00 | 16,690.00 | 16,690.00 | 16,690.00 | 16,690.00 | 5.80% | 34 |
| Aug 14, 2026 | 15,400.00 | 15,775.00 | 15,400.00 | 15,775.00 | 15,775.00 | 4.63% | 156 |
| Aug 13, 2026 | 15,263.00 | 15,263.00 | 15,077.30 | 15,077.30 | 15,077.30 | -4.54% | 55 |
| Aug 12, 2026 | 15,381.50 | 16,130.00 | 15,381.50 | 15,795.00 | 15,795.00 | 13.23% | 2,305 |
| Aug 11, 2026 | 13,700.00 | 13,978.00 | 13,700.00 | 13,950.00 | 13,950.00 | -0.33% | 331 |
| Aug 10, 2026 | 14,950.00 | 14,950.00 | 13,995.58 | 13,995.58 | 13,995.58 | -8.53% | 2,430 |
| Aug 7, 2026 | 15,317.44 | 15,317.44 | 15,200.00 | 15,300.00 | 15,300.00 | 7.37% | 85 |
| Aug 6, 2026 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | -3.59% | 14 |
| Aug 4, 2026 | 14,500.00 | 14,800.00 | 14,100.00 | 14,780.00 | 14,780.00 | 9.64% | 132 |
| Aug 3, 2026 | 13,545.00 | 13,545.00 | 13,480.00 | 13,480.00 | 13,480.00 | 8.89% | 61 |
| Jul 31, 2026 | 12,200.00 | 12,470.00 | 12,200.00 | 12,380.00 | 12,380.00 | 3.19% | 2,645 |
| Jul 30, 2026 | 11,739.10 | 12,050.00 | 11,739.10 | 11,997.50 | 11,997.50 | 14.59% | 1,179 |
| Jul 29, 2026 | 11,185.00 | 11,185.00 | 10,470.00 | 10,470.00 | 10,470.00 | -6.39% | 87 |
| Jul 28, 2026 | 11,200.00 | 11,300.00 | 10,950.00 | 11,185.00 | 11,185.00 | -10.88% | 148 |
| Jul 27, 2026 | 12,349.00 | 12,550.00 | 12,316.97 | 12,550.00 | 12,550.00 | -15.32% | 520 |
| Jul 23, 2026 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 2.82% | 1,484 |
| Jul 22, 2026 | 14,532.19 | 14,532.19 | 14,314.00 | 14,413.00 | 14,413.00 | -0.22% | 7,420 |
| Jul 21, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,445.00 | 14,445.00 | 7.81% | 74 |
| Jul 20, 2026 | 13,777.00 | 13,809.05 | 13,398.76 | 13,398.76 | 13,398.76 | 3.47% | 52 |
| Jul 17, 2026 | 11,500.00 | 12,950.00 | 11,500.00 | 12,950.00 | 12,950.00 | 6.50% | 4,136 |
| Jul 16, 2026 | 12,198.00 | 12,198.00 | 12,160.00 | 12,160.00 | 12,160.00 | -5.26% | 45 |
| Jul 15, 2026 | 13,040.00 | 13,040.00 | 12,734.56 | 12,835.00 | 12,835.00 | -5.80% | 73 |
| Jul 13, 2026 | 14,019.79 | 14,019.79 | 13,625.00 | 13,625.00 | 13,625.00 | -2.26% | 633 |
| Jul 9, 2026 | 13,326.00 | 13,940.00 | 13,326.00 | 13,940.00 | 13,940.00 | 13.28% | 3,213 |
| Jul 8, 2026 | 12,208.24 | 12,462.01 | 12,208.24 | 12,306.17 | 12,306.17 | -0.03% | 1,827 |
| Jul 7, 2026 | 12,272.00 | 12,355.00 | 12,272.00 | 12,309.46 | 12,309.46 | -3.25% | 494 |
| Jul 6, 2026 | 12,723.00 | 12,723.00 | 12,723.00 | 12,723.00 | 12,723.00 | 0.17% | 51 |
| Jul 2, 2026 | 13,793.00 | 13,793.00 | 12,500.00 | 12,701.36 | 12,701.36 | -9.80% | 753 |
| 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 |