Lockheed Martin Corporation (BMV:LMT)
Mexico · Delayed Price · Currency is MXN 8,040.00
+130.00 (1.64%)
Aug 5, 2025, 11:48 AM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8,094.92 | 8,094.92 | 8,040.00 | 8,040.00 | 8,040.00 | 1.64% | 19 |
| Aug 4, 2025 | 7,936.00 | 7,965.00 | 7,910.00 | 7,910.00 | 7,910.00 | -0.94% | 31 |
| Aug 1, 2025 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 0.69% | 13 |
| Jul 31, 2025 | 7,886.10 | 7,932.50 | 7,886.09 | 7,930.22 | 7,930.22 | 0.57% | 297 |
| Jul 30, 2025 | 7,934.00 | 7,934.00 | 7,885.00 | 7,885.00 | 7,885.00 | -0.75% | 157 |
| Jul 29, 2025 | 7,944.72 | 7,944.72 | 7,944.72 | 7,944.72 | 7,944.72 | 0.17% | 27 |
| Jul 28, 2025 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 1.10% | 3,324 |
| Jul 25, 2025 | 7,895.00 | 7,900.00 | 7,845.01 | 7,845.01 | 7,845.01 | -0.15% | 82 |
| Jul 24, 2025 | 7,900.00 | 7,900.00 | 7,857.00 | 7,857.00 | 7,857.00 | 0.47% | 336 |
| Jul 23, 2025 | 7,752.11 | 7,832.00 | 7,752.11 | 7,819.90 | 7,819.90 | 2.15% | 281 |
| Jul 22, 2025 | 8,030.00 | 8,030.00 | 7,650.00 | 7,655.11 | 7,655.11 | -11.86% | 1,750 |
| Jul 21, 2025 | 8,666.00 | 8,685.00 | 8,661.00 | 8,685.00 | 8,685.00 | -0.83% | 25 |
| Jul 18, 2025 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | -0.61% | 25 |
| Jul 17, 2025 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | -0.01% | 711 |
| Jul 16, 2025 | 8,812.58 | 8,812.58 | 8,812.58 | 8,812.58 | 8,812.58 | -0.69% | 17 |
| Jul 15, 2025 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 2.24% | 89 |
| Jul 14, 2025 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | - | 2 |
| Jul 11, 2025 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | - | 2 |
| Jul 10, 2025 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | - | 14 |
| Jul 9, 2025 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | - | 5 |
| Jul 8, 2025 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 0.86% | 13 |
| Jul 7, 2025 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | - | 1,203 |
| Jul 4, 2025 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | - | 3 |
| Jul 3, 2025 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | -1.08% | 9 |
| Jul 2, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.03% | 29 |
| Jul 1, 2025 | 8,697.00 | 8,697.00 | 8,697.00 | 8,697.00 | 8,697.00 | - | - |
| Jun 30, 2025 | 8,625.01 | 8,697.00 | 8,625.01 | 8,697.00 | 8,697.00 | 0.83% | 72 |
| Jun 27, 2025 | 8,635.00 | 8,635.00 | 8,625.00 | 8,625.00 | 8,625.00 | -0.27% | 1,671 |
| Jun 26, 2025 | 8,648.45 | 8,648.45 | 8,648.45 | 8,648.45 | 8,648.45 | - | 1,207 |
| Jun 25, 2025 | 8,722.00 | 8,722.00 | 8,648.45 | 8,648.45 | 8,648.45 | -1.05% | 65 |
| Jun 24, 2025 | 8,750.00 | 8,750.00 | 8,740.00 | 8,740.00 | 8,740.00 | -4.16% | 1,541 |
| Jun 23, 2025 | 9,158.00 | 9,190.00 | 9,074.00 | 9,119.37 | 9,119.37 | 1.13% | 79 |
| Jun 20, 2025 | 8,950.00 | 9,017.50 | 8,949.60 | 9,017.50 | 9,017.50 | 0.36% | 35 |
| Jun 19, 2025 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | - | 1 |
| Jun 18, 2025 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | -1.84% | 26 |
| Jun 17, 2025 | 9,137.95 | 9,153.50 | 9,085.00 | 9,153.50 | 9,153.50 | -0.19% | 35 |
| Jun 16, 2025 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | - | 10 |
| Jun 13, 2025 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | 4.44% | 63 |
| Jun 12, 2025 | 8,781.39 | 8,781.39 | 8,780.80 | 8,780.80 | 8,780.80 | 1.27% | 53 |
| Jun 11, 2025 | 8,516.00 | 8,670.70 | 8,496.80 | 8,670.70 | 8,670.70 | -6.87% | 54 |
| Jun 10, 2025 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | - | - |
| Jun 9, 2025 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | - | - |
| Jun 6, 2025 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 0.02% | 39 |
| Jun 5, 2025 | 9,308.20 | 9,308.20 | 9,308.20 | 9,308.20 | 9,308.20 | - | 1 |
| Jun 4, 2025 | 9,308.20 | 9,308.20 | 9,308.20 | 9,308.20 | 9,308.20 | 3.42% | 86 |
| Jun 3, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Jun 2, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.67% | 5 |
| May 30, 2025 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 9,089.56 | - | 1 |
| May 29, 2025 | 9,100.19 | 9,153.00 | 9,019.50 | 9,153.00 | 9,089.56 | 0.58% | 64 |
| May 28, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,096.72 | - | - |