Lockheed Martin Corporation (BMV:LMT)
Mexico · Delayed Price · Currency is MXN 10,100
0.00 (-1.46%)
Jan 20, 2026, 1:36 PM CST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10,171.98 | 10,171.98 | 10,100.00 | 10,100.00 | 10,100.00 | -1.46% | 618 |
| Jan 16, 2026 | 10,300.00 | 10,300.00 | 10,250.00 | 10,250.00 | 10,250.00 | - | 1,074 |
| Jan 15, 2026 | 10,254.64 | 10,254.64 | 10,068.26 | 10,250.00 | 10,250.00 | -0.49% | 74 |
| Jan 14, 2026 | 9,980.00 | 10,299.99 | 9,980.00 | 10,299.99 | 10,299.99 | 3.33% | 870 |
| Jan 13, 2026 | 10,000.00 | 10,000.00 | 9,966.60 | 9,968.00 | 9,968.00 | 1.20% | 182 |
| Jan 12, 2026 | 9,900.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,850.00 | 0.64% | 1,139 |
| Jan 9, 2026 | 9,750.00 | 9,787.00 | 9,750.00 | 9,787.00 | 9,787.00 | 5.10% | 800 |
| Jan 8, 2026 | 9,600.00 | 9,700.00 | 9,300.00 | 9,312.00 | 9,312.00 | 2.39% | 634 |
| Jan 7, 2026 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | -5.26% | 25 |
| Jan 6, 2026 | 9,450.00 | 9,600.00 | 9,450.00 | 9,599.99 | 9,599.99 | 5.08% | 333 |
| Jan 5, 2026 | 9,100.00 | 9,150.00 | 9,100.00 | 9,135.85 | 9,135.85 | 3.23% | 108 |
| Jan 2, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 2.26% | 8 |
| Dec 29, 2025 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | - | 9 |
| Dec 23, 2025 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 1.00% | 70 |
| Dec 10, 2025 | 8,495.00 | 8,567.99 | 8,495.00 | 8,567.99 | 8,567.99 | 0.45% | 41 |
| Dec 9, 2025 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.89% | 12 |
| Dec 8, 2025 | 8,454.97 | 8,454.97 | 8,454.97 | 8,454.97 | 8,454.97 | 4.49% | 36 |
| Dec 2, 2025 | 8,091.30 | 8,091.30 | 8,091.30 | 8,091.30 | 8,091.30 | 0.12% | 19 |
| Dec 1, 2025 | 8,081.30 | 8,081.30 | 8,081.30 | 8,081.30 | 8,081.30 | -2.56% | 12 |
| Nov 25, 2025 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,230.85 | -3.39% | 161 |
| Nov 21, 2025 | 8,593.00 | 8,593.00 | 8,585.00 | 8,585.00 | 8,519.63 | 2.61% | 152 |
| Nov 13, 2025 | 8,367.00 | 8,367.00 | 8,367.00 | 8,367.00 | 8,303.29 | -0.50% | 38 |
| Nov 12, 2025 | 8,300.00 | 8,409.00 | 8,300.00 | 8,409.00 | 8,344.97 | 1.74% | 119 |
| Nov 10, 2025 | 8,282.00 | 8,282.00 | 8,265.00 | 8,265.00 | 8,202.07 | -7.39% | 55 |
| Oct 29, 2025 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,857.04 | -0.22% | 912 |
| Oct 27, 2025 | 8,900.00 | 8,945.03 | 8,900.00 | 8,945.03 | 8,876.92 | -3.47% | 49 |
| Oct 20, 2025 | 9,266.24 | 9,267.02 | 9,266.24 | 9,267.02 | 9,196.46 | 1.81% | 98 |
| Oct 17, 2025 | 9,100.00 | 9,102.00 | 9,100.00 | 9,102.00 | 9,032.69 | -2.63% | 123 |
| Oct 14, 2025 | 9,365.00 | 9,365.00 | 9,348.00 | 9,348.00 | 9,276.82 | -1.57% | 20 |
| Oct 10, 2025 | 9,356.00 | 9,497.00 | 9,356.00 | 9,497.00 | 9,424.69 | 1.02% | 27 |
| Oct 7, 2025 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | 9,329.40 | -0.38% | 20 |
| Oct 6, 2025 | 9,427.00 | 9,437.00 | 9,411.00 | 9,437.00 | 9,365.14 | 1.65% | 215 |
| Oct 3, 2025 | 9,284.00 | 9,284.00 | 9,284.00 | 9,284.00 | 9,213.31 | 1.38% | 2,125 |
| Oct 1, 2025 | 8,999.00 | 9,158.00 | 8,999.00 | 9,158.00 | 9,088.27 | 1.76% | 101 |
| Sep 29, 2025 | 9,078.00 | 9,084.00 | 9,000.00 | 9,000.00 | 8,931.47 | 0.60% | 992 |
| Sep 26, 2025 | 8,900.01 | 8,946.00 | 8,900.01 | 8,946.00 | 8,877.88 | -0.53% | 28 |
| Sep 25, 2025 | 8,960.00 | 8,993.22 | 8,960.00 | 8,993.22 | 8,924.74 | 0.37% | 625 |
| Sep 24, 2025 | 8,990.00 | 8,990.00 | 8,960.00 | 8,960.00 | 8,891.78 | 0.95% | 21 |
| Sep 23, 2025 | 8,876.00 | 8,876.00 | 8,876.00 | 8,876.00 | 8,808.42 | 1.09% | 51 |
| Sep 22, 2025 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,713.15 | 0.80% | 433 |
| Sep 19, 2025 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,643.68 | 0.23% | 140 |
| Sep 18, 2025 | 8,635.56 | 8,690.00 | 8,635.56 | 8,690.00 | 8,623.83 | 2.24% | 144 |
| Sep 17, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,435.28 | -1.96% | 144 |
| Sep 15, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,603.98 | -0.34% | 7 |
| Sep 11, 2025 | 8,699.00 | 8,700.00 | 8,698.00 | 8,700.00 | 8,633.76 | 0.99% | 20 |
| Sep 10, 2025 | 8,520.00 | 8,618.03 | 8,520.00 | 8,615.02 | 8,549.42 | 1.35% | 991 |
| Sep 9, 2025 | 8,476.00 | 8,500.00 | 8,476.00 | 8,500.00 | 8,435.28 | -1.64% | 38 |
| Sep 5, 2025 | 8,598.00 | 8,642.11 | 8,585.00 | 8,642.11 | 8,576.31 | 1.62% | 333 |
| Sep 4, 2025 | 8,504.00 | 8,504.00 | 8,504.00 | 8,504.00 | 8,439.25 | 1.52% | 422 |
| Sep 3, 2025 | 8,376.73 | 8,376.73 | 8,376.73 | 8,376.73 | 8,312.95 | -1.79% | 1,203 |