Lockheed Martin Corporation (BMV:LMT)
Mexico · Delayed Price · Currency is MXN 9,497.00
+96.02 (1.02%)
Oct 10, 2025, 11:55 AM CST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9,356.00 | 9,497.00 | 9,356.00 | 9,497.00 | 9,497.00 | 1.02% | 27 |
| Oct 9, 2025 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | - | 1 |
| Oct 8, 2025 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | - | 6 |
| Oct 7, 2025 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | -0.38% | 20 |
| Oct 6, 2025 | 9,427.00 | 9,437.00 | 9,411.00 | 9,437.00 | 9,437.00 | 1.65% | 215 |
| Oct 3, 2025 | 9,284.00 | 9,284.00 | 9,284.00 | 9,284.00 | 9,284.00 | 1.38% | 2,632 |
| Oct 2, 2025 | 9,158.00 | 9,158.00 | 9,158.00 | 9,158.00 | 9,158.00 | - | 10 |
| Oct 1, 2025 | 8,999.00 | 9,158.00 | 8,999.00 | 9,158.00 | 9,158.00 | 1.76% | 101 |
| Sep 30, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,721 |
| Sep 29, 2025 | 9,078.00 | 9,084.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.60% | 992 |
| Sep 26, 2025 | 8,900.01 | 8,946.00 | 8,900.01 | 8,946.00 | 8,946.00 | -0.53% | 28 |
| Sep 25, 2025 | 8,960.00 | 8,993.22 | 8,960.00 | 8,993.22 | 8,993.22 | 0.37% | 625 |
| Sep 24, 2025 | 8,990.00 | 8,990.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.95% | 21 |
| Sep 23, 2025 | 8,876.00 | 8,876.00 | 8,876.00 | 8,876.00 | 8,876.00 | 1.09% | 51 |
| Sep 22, 2025 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.80% | 433 |
| Sep 19, 2025 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.23% | 140 |
| Sep 18, 2025 | 8,635.56 | 8,690.00 | 8,635.56 | 8,690.00 | 8,690.00 | 2.24% | 144 |
| Sep 17, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.96% | 144 |
| Sep 15, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | -0.34% | 7 |
| Sep 12, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 2 |
| Sep 11, 2025 | 8,699.00 | 8,700.00 | 8,698.00 | 8,700.00 | 8,700.00 | 0.99% | 20 |
| Sep 10, 2025 | 8,520.00 | 8,618.03 | 8,520.00 | 8,615.02 | 8,615.02 | 1.35% | 991 |
| Sep 9, 2025 | 8,476.00 | 8,500.00 | 8,476.00 | 8,500.00 | 8,500.00 | -1.64% | 38 |
| Sep 8, 2025 | 8,642.11 | 8,642.11 | 8,642.11 | 8,642.11 | 8,642.11 | - | - |
| Sep 5, 2025 | 8,598.00 | 8,642.11 | 8,585.00 | 8,642.11 | 8,642.11 | 1.62% | 333 |
| Sep 4, 2025 | 8,504.00 | 8,504.00 | 8,504.00 | 8,504.00 | 8,504.00 | 1.52% | 422 |
| Sep 3, 2025 | 8,376.73 | 8,376.73 | 8,376.73 | 8,376.73 | 8,376.73 | -1.79% | 1,203 |
| Sep 2, 2025 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | - | 476 |
| Sep 1, 2025 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,468.77 | - | - |
| Aug 29, 2025 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,468.75 | - | - |
| Aug 28, 2025 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,468.75 | - | 1,102 |
| Aug 27, 2025 | 8,552.51 | 8,552.51 | 8,529.22 | 8,529.22 | 8,468.75 | 0.54% | 148 |
| Aug 26, 2025 | 8,488.57 | 8,488.57 | 8,483.80 | 8,483.80 | 8,423.65 | 2.39% | 183 |
| Aug 25, 2025 | 8,286.00 | 8,286.00 | 8,286.00 | 8,286.00 | 8,227.25 | -0.29% | 482 |
| Aug 22, 2025 | 8,310.29 | 8,310.29 | 8,310.29 | 8,310.29 | 8,251.37 | 0.50% | 18 |
| Aug 21, 2025 | 8,269.02 | 8,269.02 | 8,269.02 | 8,269.02 | 8,210.39 | - | 1 |
| Aug 20, 2025 | 8,269.02 | 8,269.02 | 8,269.02 | 8,269.02 | 8,210.39 | - | 3 |
| Aug 19, 2025 | 8,400.00 | 8,400.00 | 8,269.02 | 8,269.02 | 8,210.39 | 0.96% | 42 |
| Aug 18, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,131.93 | - | - |
| Aug 15, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,131.93 | - | - |
| Aug 14, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,131.93 | - | 5 |
| Aug 13, 2025 | 8,164.00 | 8,190.00 | 8,164.00 | 8,190.00 | 8,131.93 | 3.67% | 791 |
| Aug 12, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,843.99 | -0.82% | 947 |
| Aug 11, 2025 | 7,800.00 | 7,965.11 | 7,800.00 | 7,965.11 | 7,908.64 | -0.57% | 26 |
| Aug 8, 2025 | 8,010.43 | 8,010.43 | 8,010.43 | 8,010.43 | 7,953.64 | - | 1 |
| Aug 7, 2025 | 8,050.00 | 8,050.00 | 8,010.43 | 8,010.43 | 7,953.64 | -0.37% | 454 |
| Aug 6, 2025 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,983.00 | - | 12 |
| Aug 5, 2025 | 8,094.92 | 8,094.92 | 8,040.00 | 8,040.00 | 7,983.00 | 1.64% | 19 |
| Aug 4, 2025 | 7,936.00 | 7,965.00 | 7,910.00 | 7,910.00 | 7,853.92 | -0.94% | 31 |
| Aug 1, 2025 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,928.39 | 0.69% | 13 |