Lucid Group, Inc. (BMV:LCID)
Mexico
· Delayed Price · Currency is MXN 170.83
-2.68 (-1.54%)
At close: Mar 6, 2026
Lucid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.00 | 181.00 | 172.00 | 180.00 | - | 3.74% | 30 |
| Mar 5, 2026 | 178.01 | 179.00 | 169.25 | 173.51 | 173.51 | -3.55% | 135 |
| Mar 4, 2026 | 175.00 | 184.99 | 175.00 | 179.90 | 179.90 | 1.07% | 85 |
| Mar 3, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1.71% | 1,219 |
| Mar 2, 2026 | 170.50 | 180.00 | 168.99 | 175.00 | 175.00 | 2.64% | 356 |
| Feb 27, 2026 | 184.00 | 184.00 | 170.50 | 170.50 | 170.50 | -7.34% | 248 |
| Feb 26, 2026 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 5.14% | 329 |
| Feb 25, 2026 | 175.00 | 179.45 | 168.00 | 175.00 | 175.00 | 5.42% | 905 |
| Feb 24, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 3.75% | 34 |
| Feb 23, 2026 | 170.00 | 177.00 | 160.00 | 160.00 | 160.00 | -2.44% | 693 |
| Feb 20, 2026 | 167.25 | 167.25 | 164.00 | 164.00 | 164.00 | -1.80% | 383 |
| Feb 19, 2026 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 1,190 |
| Feb 18, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.33% | 1,205 |
| Feb 17, 2026 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | -3.37% | 36 |
| Feb 13, 2026 | 179.00 | 184.00 | 177.50 | 178.00 | 178.00 | 4.71% | 115 |
| Feb 12, 2026 | 173.00 | 175.60 | 170.00 | 170.00 | 170.00 | -2.02% | 53 |
| Feb 11, 2026 | 181.00 | 181.00 | 171.99 | 173.50 | 173.50 | -11.93% | 1,337 |
| Feb 10, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.41% | 34 |
| Feb 9, 2026 | 187.00 | 195.00 | 184.83 | 190.50 | 190.50 | 1.87% | 385 |
| Feb 6, 2026 | 182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 11.31% | 242 |
| Feb 5, 2026 | 180.00 | 180.00 | 165.01 | 168.00 | 168.00 | -4.27% | 628 |
| Feb 4, 2026 | 190.00 | 190.00 | 175.50 | 175.50 | 175.50 | -1.69% | 863 |
| Feb 3, 2026 | 193.50 | 193.50 | 175.56 | 178.51 | 178.51 | -8.62% | 439 |
| Jan 30, 2026 | 195.10 | 200.00 | 192.51 | 195.34 | 195.34 | 0.17% | 337 |
| Jan 29, 2026 | 186.00 | 195.00 | 186.00 | 195.00 | 195.00 | 4.66% | 202 |
| Jan 28, 2026 | 195.00 | 196.18 | 186.31 | 186.31 | 186.31 | 0.03% | 130 |
| Jan 27, 2026 | 184.58 | 186.25 | 184.50 | 186.25 | 186.25 | 0.68% | 41 |
| Jan 26, 2026 | 200.00 | 200.00 | 185.00 | 185.00 | 185.00 | -3.14% | 434 |
| Jan 23, 2026 | 211.00 | 211.00 | 191.00 | 191.00 | 191.00 | -6.37% | 1,114 |
| Jan 22, 2026 | 200.00 | 211.00 | 200.00 | 204.00 | 204.00 | 2.00% | 2,963 |
| Jan 21, 2026 | 185.00 | 200.01 | 185.00 | 200.00 | 200.00 | 16.21% | 4,111 |
| Jan 20, 2026 | 177.00 | 177.00 | 168.01 | 172.10 | 172.10 | -3.86% | 1,873 |
| Jan 19, 2026 | 179.01 | 179.01 | 179.01 | 179.01 | 179.01 | 0.01% | 5 |
| Jan 16, 2026 | 179.09 | 190.00 | 178.00 | 179.00 | 179.00 | 0.47% | 2,227 |
| Jan 15, 2026 | 194.50 | 194.50 | 178.00 | 178.17 | 178.17 | -8.86% | 15,219 |
| Jan 14, 2026 | 197.00 | 200.00 | 192.00 | 195.50 | 195.50 | -0.26% | 1,142 |
| Jan 13, 2026 | 200.00 | 202.50 | 193.00 | 196.00 | 196.00 | -4.39% | 1,833 |
| Jan 12, 2026 | 202.00 | 210.00 | 202.00 | 205.00 | 205.00 | -1.44% | 953 |
| Jan 9, 2026 | 209.00 | 209.00 | 202.00 | 208.00 | 208.00 | -0.76% | 182 |
| Jan 8, 2026 | 203.00 | 209.60 | 202.00 | 209.60 | 209.60 | 6.13% | 695 |
| Jan 7, 2026 | 202.70 | 210.00 | 197.50 | 197.50 | 197.50 | -2.47% | 1,778 |
| Jan 6, 2026 | 210.45 | 213.00 | 202.51 | 202.51 | 202.51 | -3.74% | 277 |
| Jan 5, 2026 | 204.00 | 214.00 | 204.00 | 210.38 | 210.38 | 7.88% | 2,038 |
| Jan 2, 2026 | 200.00 | 207.00 | 192.00 | 195.01 | 195.01 | 3.23% | 1,028 |
| Dec 31, 2025 | 195.00 | 199.00 | 188.90 | 188.91 | 188.91 | -5.55% | 3,642 |
| Dec 30, 2025 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 497 |
| Dec 29, 2025 | 213.50 | 213.50 | 201.70 | 202.00 | 202.00 | 0.99% | 1,480 |
| Dec 26, 2025 | 215.00 | 215.00 | 200.01 | 200.01 | 200.01 | -6.97% | 1,452 |
| Dec 24, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 3.32% | 50 |
| Dec 23, 2025 | 214.00 | 219.00 | 208.00 | 208.10 | 208.10 | -8.73% | 1,541 |
| Dec 22, 2025 | 220.43 | 228.00 | 219.99 | 228.00 | 228.00 | 6.54% | 76 |
| Dec 19, 2025 | 206.00 | 214.00 | 205.00 | 214.00 | 214.00 | 3.88% | 120 |
| Dec 18, 2025 | 210.00 | 213.50 | 206.00 | 206.00 | 206.00 | -0.05% | 409 |
| Dec 17, 2025 | 207.20 | 210.00 | 205.00 | 206.10 | 206.10 | -0.52% | 587 |
| Dec 16, 2025 | 215.00 | 215.00 | 202.45 | 207.17 | 207.17 | -3.19% | 1,476 |
| Dec 15, 2025 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | -7.76% | 2,181 |
| Dec 11, 2025 | 250.00 | 250.00 | 232.00 | 232.00 | 232.00 | -3.73% | 240 |
| Dec 10, 2025 | 223.00 | 241.47 | 223.00 | 241.00 | 241.00 | 0.42% | 423 |
| Dec 9, 2025 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 4.35% | 159 |
| Dec 8, 2025 | 236.00 | 236.00 | 227.00 | 230.00 | 230.00 | -6.50% | 426 |
| Dec 5, 2025 | 252.00 | 260.00 | 245.01 | 246.00 | 246.00 | -4.28% | 810 |
| Dec 4, 2025 | 248.00 | 257.00 | 245.01 | 257.00 | 257.00 | 3.63% | 3,691 |
| Dec 3, 2025 | 235.00 | 249.99 | 235.00 | 248.00 | 248.00 | 4.84% | 364 |
| Dec 2, 2025 | 235.00 | 240.00 | 230.41 | 236.54 | 236.54 | -1.10% | 10,830 |
| Dec 1, 2025 | 246.00 | 246.00 | 229.99 | 239.18 | 239.18 | -3.56% | 1,835 |
| Nov 28, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -1.59% | 265 |
| Nov 26, 2025 | 245.00 | 252.00 | 241.50 | 252.00 | 252.00 | 6.55% | 587 |
| Nov 25, 2025 | 233.05 | 240.00 | 231.81 | 236.50 | 236.50 | 1.50% | 289 |
| Nov 24, 2025 | 230.00 | 233.00 | 229.01 | 233.00 | 233.00 | 3.56% | 273 |
| Nov 21, 2025 | 225.00 | 225.00 | 215.00 | 225.00 | 225.00 | 2.27% | 403 |
| Nov 20, 2025 | 235.00 | 236.00 | 219.00 | 220.00 | 220.00 | -4.12% | 2,214 |
| Nov 19, 2025 | 245.00 | 245.00 | 225.01 | 229.46 | 229.46 | -6.34% | 1,293 |
| Nov 18, 2025 | 250.00 | 250.00 | 228.00 | 245.00 | 245.00 | -7.18% | 1,871 |
| Nov 14, 2025 | 275.07 | 275.07 | 260.41 | 263.95 | 263.95 | -5.21% | 562 |
| Nov 13, 2025 | 293.04 | 296.07 | 275.01 | 278.46 | 278.46 | -3.65% | 7,293 |
| Nov 12, 2025 | 305.00 | 305.00 | 280.00 | 289.00 | 289.00 | -7.67% | 382 |
| Nov 11, 2025 | 319.50 | 321.00 | 313.00 | 313.00 | 313.00 | -1.95% | 160 |
| Nov 10, 2025 | 322.50 | 340.00 | 315.00 | 319.21 | 319.21 | -0.25% | 4,654 |
| Nov 7, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -2.14% | 14 |
| Nov 6, 2025 | 335.23 | 335.23 | 317.21 | 327.00 | 327.00 | -2.39% | 399 |
| Nov 5, 2025 | 314.00 | 335.00 | 313.41 | 335.00 | 335.00 | 6.35% | 586 |
| Nov 4, 2025 | 310.00 | 326.00 | 304.51 | 315.00 | 315.00 | 3.20% | 2,281 |
| Nov 3, 2025 | 310.00 | 315.01 | 305.00 | 305.22 | 305.22 | -7.23% | 819 |
| Oct 31, 2025 | 336.00 | 336.00 | 329.00 | 329.00 | 329.00 | 0.61% | 361 |
| Oct 30, 2025 | 347.00 | 347.00 | 324.01 | 327.00 | 327.00 | -5.76% | 442 |
| Oct 29, 2025 | 355.00 | 360.00 | 342.00 | 347.00 | 347.00 | 4.04% | 577 |
| Oct 28, 2025 | 338.00 | 350.00 | 330.00 | 333.52 | 333.52 | -1.33% | 662 |
| Oct 27, 2025 | 340.00 | 350.00 | 338.00 | 338.00 | 338.00 | -2.03% | 529 |
| Oct 24, 2025 | 348.00 | 348.00 | 344.01 | 345.00 | 345.00 | 1.47% | 452 |
| Oct 23, 2025 | 352.00 | 355.00 | 340.01 | 340.01 | 340.01 | -2.85% | 256 |
| Oct 22, 2025 | 363.01 | 371.00 | 338.01 | 350.00 | 350.00 | -5.41% | 551 |
| Oct 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.33% | 77 |
| Oct 20, 2025 | 370.00 | 385.00 | 356.71 | 375.00 | 375.00 | 2.97% | 2,392 |
| Oct 17, 2025 | 393.00 | 393.00 | 364.00 | 364.17 | 364.17 | -7.34% | 688 |
| Oct 16, 2025 | 398.00 | 398.00 | 393.00 | 393.00 | 393.00 | -1.63% | 93 |
| Oct 15, 2025 | 409.00 | 409.00 | 395.00 | 399.52 | 399.52 | -1.60% | 508 |
| Oct 14, 2025 | 390.01 | 411.66 | 388.00 | 406.00 | 406.00 | 4.10% | 612 |
| Oct 13, 2025 | 394.00 | 394.00 | 381.31 | 390.01 | 390.01 | -1.01% | 288 |
| Oct 10, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | -0.88% | 541 |
| Oct 9, 2025 | 400.00 | 400.00 | 394.00 | 397.50 | 397.50 | -1.90% | 544 |