Lyft, Inc. (BMV:LYFT)
Mexico · Delayed Price · Currency is MXN 235.00
+1.00 (0.43%)
Last updated: May 22, 2026, 11:03 AM CST
BMV:LYFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,905 |
| 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 |
| Mar 25, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.43% | 2,002 |
| Mar 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | 270 |
| Mar 19, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | -2.28% | 26 |
| Mar 18, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | -3.01% | 50 |
| Mar 17, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 7.33% | 91 |
| Mar 12, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.28% | 12,564 |
| Mar 11, 2026 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 0.43% | 50 |
| Mar 10, 2026 | 240.69 | 240.69 | 234.00 | 234.00 | 234.00 | -0.85% | 520 |
| Mar 5, 2026 | 243.00 | 243.00 | 236.00 | 236.00 | 236.00 | -2.60% | 422 |
| Feb 26, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 6.06% | 150 |
| Feb 25, 2026 | 228.46 | 228.46 | 228.46 | 228.46 | 228.46 | -4.25% | 340 |
| Feb 20, 2026 | 236.60 | 238.60 | 236.60 | 238.60 | 238.60 | 1.53% | 1,189 |
| Feb 18, 2026 | 235.50 | 235.50 | 235.00 | 235.00 | 235.00 | 3.07% | 60 |
| Feb 13, 2026 | 230.00 | 230.00 | 224.53 | 228.00 | 228.00 | 1.33% | 4,621 |
| Feb 12, 2026 | 241.36 | 241.36 | 225.00 | 225.00 | 225.00 | -9.42% | 5,388 |
| Feb 11, 2026 | 245.00 | 248.39 | 239.65 | 248.39 | 248.39 | -14.93% | 2,000 |
| Feb 10, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1.74% | 113 |
| Feb 9, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 2.50% | 571 |
| Feb 4, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -10.54% | 52 |
| Jan 23, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -4.43% | 50 |
| Jan 22, 2026 | 329.50 | 329.50 | 327.50 | 327.50 | 327.50 | 3.83% | 181 |
| Jan 21, 2026 | 312.00 | 315.41 | 312.00 | 315.41 | 315.41 | -1.17% | 105 |