Lyft, Inc. (BMV:LYFT)
Mexico · Delayed Price · Currency is MXN 269.00
-10.50 (-3.76%)
At close: Jul 20, 2026
BMV:LYFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | - | - | - |
| 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 |
| May 8, 2026 | 243.55 | 249.00 | 239.80 | 242.50 | 242.50 | -0.41% | 5,549 |
| May 7, 2026 | 245.21 | 246.10 | 243.50 | 243.50 | 243.50 | -0.81% | 1,167 |
| May 6, 2026 | 246.50 | 246.50 | 245.50 | 245.50 | 245.50 | -0.61% | 104 |
| May 5, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.56% | 14 |
| May 4, 2026 | 250.00 | 250.00 | 248.40 | 248.40 | 248.40 | 0.08% | 5,100 |
| Apr 30, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 0.28% | 1,003 |
| Apr 28, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0.20% | 94 |
| Apr 24, 2026 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | -4.15% | 652 |
| Apr 21, 2026 | 260.30 | 260.30 | 257.70 | 257.70 | 257.70 | 3.08% | 162 |
| Apr 20, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.47% | 30 |
| Apr 17, 2026 | 260.00 | 262.00 | 259.00 | 259.00 | 259.00 | 3.39% | 2,374 |
| Apr 15, 2026 | 241.80 | 250.50 | 241.80 | 250.50 | 250.50 | 6.10% | 1,364 |
| Apr 14, 2026 | 236.48 | 236.48 | 236.10 | 236.10 | 236.10 | 2.76% | 11,415 |
| Apr 13, 2026 | 229.76 | 229.76 | 229.76 | 229.76 | 229.76 | -1.18% | 500 |
| Apr 10, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0.73% | 301 |
| Apr 9, 2026 | 233.24 | 233.24 | 230.00 | 230.81 | 230.81 | -5.68% | 11,262 |
| Apr 6, 2026 | 242.00 | 244.71 | 239.00 | 244.71 | 244.71 | 6.86% | 872 |
| Mar 30, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.76% | 50 |
| Mar 26, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 0.21% | 100 |