Lockheed Martin Corporation (BMV:LMT)
Mexico · Delayed Price · Currency is MXN 8,710.00
+20.00 (0.23%)
Sep 19, 2025, 1:55 PM CST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.23% | 13 |
| Sep 18, 2025 | 8,635.56 | 8,690.00 | 8,635.56 | 8,690.00 | 8,690.00 | 2.24% | 143 |
| Sep 17, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.96% | 143 |
| Sep 15, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | -0.34% | 5 |
| Sep 12, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | - |
| Sep 11, 2025 | 8,699.00 | 8,700.00 | 8,698.00 | 8,700.00 | 8,700.00 | 0.99% | 19 |
| Sep 10, 2025 | 8,520.00 | 8,618.03 | 8,520.00 | 8,615.02 | 8,615.02 | 1.35% | 989 |
| 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 | - | - |
| Sep 1, 2025 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,525.92 | - | - |
| Aug 29, 2025 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,525.92 | - | - |
| Aug 28, 2025 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,525.92 | - | - |
| Aug 27, 2025 | 8,552.51 | 8,552.51 | 8,529.22 | 8,529.22 | 8,525.92 | 0.54% | 148 |
| Aug 26, 2025 | 8,488.57 | 8,488.57 | 8,483.80 | 8,483.80 | 8,480.52 | 2.39% | 183 |
| Aug 25, 2025 | 8,286.00 | 8,286.00 | 8,286.00 | 8,286.00 | 8,282.79 | -0.29% | 482 |
| Aug 22, 2025 | 8,310.29 | 8,310.29 | 8,310.29 | 8,310.29 | 8,307.08 | 0.50% | 16 |
| Aug 21, 2025 | 8,269.02 | 8,269.02 | 8,269.02 | 8,269.02 | 8,265.82 | - | - |
| Aug 20, 2025 | 8,269.02 | 8,269.02 | 8,269.02 | 8,269.02 | 8,265.82 | - | - |
| Aug 19, 2025 | 8,400.00 | 8,400.00 | 8,269.02 | 8,269.02 | 8,265.82 | 0.96% | 42 |
| Aug 18, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,186.83 | - | - |
| Aug 15, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,186.83 | - | - |
| Aug 14, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,186.83 | - | - |
| Aug 13, 2025 | 8,164.00 | 8,190.00 | 8,164.00 | 8,190.00 | 8,186.83 | 3.67% | 791 |
| Aug 12, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,896.94 | -0.82% | 947 |
| Aug 11, 2025 | 7,800.00 | 7,965.11 | 7,800.00 | 7,965.11 | 7,962.03 | -0.57% | 26 |
| Aug 8, 2025 | 8,010.43 | 8,010.43 | 8,010.43 | 8,010.43 | 8,007.33 | - | - |
| Aug 7, 2025 | 8,050.00 | 8,050.00 | 8,010.43 | 8,010.43 | 8,007.33 | -0.37% | 452 |
| Aug 6, 2025 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,036.89 | - | - |
| Aug 5, 2025 | 8,094.92 | 8,094.92 | 8,040.00 | 8,040.00 | 8,036.89 | 1.64% | 19 |
| Aug 4, 2025 | 7,936.00 | 7,965.00 | 7,910.00 | 7,910.00 | 7,906.94 | -0.94% | 30 |
| Aug 1, 2025 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,981.91 | 0.69% | 8 |
| Jul 31, 2025 | 7,886.10 | 7,932.50 | 7,886.09 | 7,930.22 | 7,927.15 | 0.57% | 294 |
| Jul 30, 2025 | 7,934.00 | 7,934.00 | 7,885.00 | 7,885.00 | 7,881.95 | -0.75% | 157 |
| Jul 29, 2025 | 7,944.72 | 7,944.72 | 7,944.72 | 7,944.72 | 7,941.65 | 0.17% | 21 |
| Jul 28, 2025 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 7,927.93 | 1.10% | 12 |
| Jul 25, 2025 | 7,895.00 | 7,900.00 | 7,845.01 | 7,845.01 | 7,841.97 | -0.15% | 79 |
| Jul 24, 2025 | 7,900.00 | 7,900.00 | 7,857.00 | 7,857.00 | 7,853.96 | 0.47% | 331 |
| Jul 23, 2025 | 7,752.11 | 7,832.00 | 7,752.11 | 7,819.90 | 7,816.87 | 2.15% | 279 |
| Jul 22, 2025 | 8,030.00 | 8,030.00 | 7,650.00 | 7,655.11 | 7,652.15 | -11.86% | 1,744 |
| Jul 21, 2025 | 8,666.00 | 8,685.00 | 8,661.00 | 8,685.00 | 8,681.64 | -0.83% | 25 |
| Jul 18, 2025 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 8,754.61 | -0.61% | 25 |
| Jul 17, 2025 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 8,808.59 | -0.01% | 708 |
| Jul 16, 2025 | 8,812.58 | 8,812.58 | 8,812.58 | 8,812.58 | 8,809.17 | -0.69% | 17 |
| Jul 15, 2025 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,870.57 | 2.24% | 85 |
| Jul 14, 2025 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,676.63 | - | - |
| Jul 11, 2025 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,676.63 | - | - |