Lyft, Inc. (BMV:LYFT)
Mexico · Delayed Price · Currency is MXN 289.99
-8.80 (-2.95%)
At close: Sep 4, 2026
BMV:LYFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | -2.95% | 14 |
| Aug 31, 2026 | 298.79 | 298.79 | 298.79 | 298.79 | 298.79 | -1.39% | 10 |
| Aug 28, 2026 | 294.01 | 303.00 | 294.01 | 303.00 | 303.00 | 6.54% | 19 |
| Aug 26, 2026 | 284.41 | 284.41 | 284.41 | 284.41 | 284.41 | -5.20% | 9 |
| Aug 25, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 300 |
| Aug 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 100 |
| Aug 21, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.33% | 10 |
| Aug 19, 2026 | 290.33 | 290.33 | 290.33 | 290.33 | 290.33 | -0.23% | 7 |
| Aug 18, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.13% | 50 |
| Aug 13, 2026 | 282.00 | 291.39 | 282.00 | 291.39 | 291.39 | -2.87% | 27 |
| Aug 11, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.35% | 83 |
| Aug 10, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.71% | 27 |
| Aug 7, 2026 | 288.21 | 300.00 | 288.21 | 298.12 | 298.12 | 6.47% | 446 |
| Aug 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.06% | 270 |
| Aug 5, 2026 | 292.00 | 292.00 | 282.00 | 283.00 | 283.00 | 5.08% | 25 |
| Jul 30, 2026 | 269.30 | 269.31 | 265.00 | 269.31 | 269.31 | 0.49% | 288 |
| Jul 28, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 5.70% | 2,504 |
| Jul 24, 2026 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | -4.14% | 1,505 |
| Jul 21, 2026 | 269.00 | 269.00 | 264.50 | 264.50 | 264.50 | -1.67% | 545 |
| Jul 20, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -3.76% | 50 |
| Jul 16, 2026 | 279.80 | 279.80 | 279.50 | 279.50 | 279.50 | -1.76% | 92 |
| Jul 15, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 4.21% | 5 |
| Jul 10, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.73% | 500 |
| Jul 9, 2026 | 273.12 | 275.00 | 273.12 | 275.00 | 275.00 | 2.61% | 311 |
| Jul 8, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | 5 |
| Jul 6, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 6.67% | 50 |
| Jun 29, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.16% | 10 |
| Jun 24, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 3.91% | 60 |
| Jun 23, 2026 | 247.50 | 248.30 | 247.50 | 248.30 | 248.30 | 1.94% | 285 |
| Jun 22, 2026 | 243.58 | 243.58 | 243.58 | 243.58 | 243.58 | -1.92% | 10 |
| Jun 15, 2026 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | 5.68% | 2,000 |
| Jun 10, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -4.02% | 213 |
| Jun 8, 2026 | 244.83 | 244.83 | 244.83 | 244.83 | 244.83 | 3.30% | 253 |
| Jun 5, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -3.46% | 11 |
| Jun 4, 2026 | 252.00 | 252.00 | 245.00 | 245.50 | 245.50 | 1.22% | 534 |
| Jun 3, 2026 | 245.00 | 245.00 | 242.29 | 242.55 | 242.55 | -3.40% | 2,050 |
| Jun 2, 2026 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | -4.16% | 5 |
| Jun 1, 2026 | 258.30 | 263.00 | 258.30 | 262.00 | 262.00 | 8.26% | 13,315 |
| May 27, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.26% | 8,702 |
| May 26, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.42% | 500 |
| May 22, 2026 | 238.77 | 238.77 | 235.00 | 238.00 | 238.00 | 1.71% | 17,305 |
| May 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.96% | 5 |
| May 20, 2026 | 229.18 | 229.75 | 229.18 | 229.50 | 229.50 | -1.08% | 4,909 |
| May 19, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | 0.87% | 520 |
| May 18, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 2.22% | 312 |
| May 15, 2026 | 224.00 | 225.01 | 224.00 | 225.01 | 225.01 | -0.88% | 125 |
| May 14, 2026 | 228.00 | 228.01 | 226.00 | 227.00 | 227.00 | -2.99% | 26,550 |
| May 13, 2026 | 233.99 | 233.99 | 233.99 | 233.99 | 233.99 | -1.27% | 1,003 |
| May 12, 2026 | 231.00 | 237.00 | 231.00 | 237.00 | 237.00 | -3.26% | 9,331 |
| May 11, 2026 | 244.66 | 244.99 | 244.66 | 244.99 | 244.99 | 1.03% | 2,002 |