Lumentum Holdings Inc. (BMV:LITE)
Mexico · Delayed Price · Currency is MXN 15,300
+1,050 (7.37%)
Last updated: Aug 7, 2026, 1:40 PM CST
BMV:LITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 15,600.01 | 15,600.01 | 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 |