Lockheed Martin Corporation (BMV:LMT)
Mexico
· Delayed Price · Currency is MXN 8,091.30
+10.00 (0.12%)
Dec 4, 2025, 4:12 PM CST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 8,552.51 | 8,552.51 | 8,529.22 | 8,529.22 | 8,403.28 | 0.54% | 148 |
| Aug 26, 2025 | 8,488.57 | 8,488.57 | 8,483.80 | 8,483.80 | 8,358.53 | 2.39% | 183 |
| Aug 25, 2025 | 8,286.00 | 8,286.00 | 8,286.00 | 8,286.00 | 8,163.65 | -0.29% | 482 |
| Aug 22, 2025 | 8,310.29 | 8,310.29 | 8,310.29 | 8,310.29 | 8,187.58 | 0.50% | 18 |
| Aug 19, 2025 | 8,400.00 | 8,400.00 | 8,269.02 | 8,269.02 | 8,146.92 | 0.96% | 42 |
| Aug 13, 2025 | 8,164.00 | 8,190.00 | 8,164.00 | 8,190.00 | 8,069.07 | 3.67% | 791 |
| Aug 12, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,783.35 | -0.82% | 947 |
| Aug 11, 2025 | 7,800.00 | 7,965.11 | 7,800.00 | 7,965.11 | 7,847.50 | -0.57% | 26 |
| Aug 7, 2025 | 8,050.00 | 8,050.00 | 8,010.43 | 8,010.43 | 7,892.15 | -0.37% | 454 |
| Aug 5, 2025 | 8,094.92 | 8,094.92 | 8,040.00 | 8,040.00 | 7,921.28 | 1.64% | 19 |
| Aug 4, 2025 | 7,936.00 | 7,965.00 | 7,910.00 | 7,910.00 | 7,793.20 | -0.94% | 31 |
| Aug 1, 2025 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,867.09 | 0.69% | 13 |
| Jul 31, 2025 | 7,886.10 | 7,932.50 | 7,886.09 | 7,930.22 | 7,813.12 | 0.57% | 297 |
| Jul 30, 2025 | 7,934.00 | 7,934.00 | 7,885.00 | 7,885.00 | 7,768.57 | -0.75% | 157 |
| Jul 29, 2025 | 7,944.72 | 7,944.72 | 7,944.72 | 7,944.72 | 7,827.41 | 0.17% | 27 |
| Jul 28, 2025 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 7,813.89 | 1.10% | 3,324 |
| Jul 25, 2025 | 7,895.00 | 7,900.00 | 7,845.01 | 7,845.01 | 7,729.17 | -0.15% | 82 |
| Jul 24, 2025 | 7,900.00 | 7,900.00 | 7,857.00 | 7,857.00 | 7,740.98 | 0.47% | 336 |
| Jul 23, 2025 | 7,752.11 | 7,832.00 | 7,752.11 | 7,819.90 | 7,704.43 | 2.15% | 281 |
| Jul 22, 2025 | 8,030.00 | 8,030.00 | 7,650.00 | 7,655.11 | 7,542.07 | -11.86% | 1,750 |
| Jul 21, 2025 | 8,666.00 | 8,685.00 | 8,661.00 | 8,685.00 | 8,556.76 | -0.83% | 25 |
| Jul 18, 2025 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 8,628.68 | -0.61% | 25 |
| Jul 17, 2025 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 8,681.88 | -0.01% | 711 |
| Jul 16, 2025 | 8,812.58 | 8,812.58 | 8,812.58 | 8,812.58 | 8,682.45 | -0.69% | 17 |
| Jul 15, 2025 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,742.97 | 2.24% | 89 |
| Jul 10, 2025 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,551.82 | - | 14 |
| Jul 8, 2025 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,551.83 | 0.86% | 13 |
| Jul 3, 2025 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | 8,478.87 | -1.08% | 9 |
| Jul 2, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,571.54 | 0.03% | 29 |
| Jun 30, 2025 | 8,625.01 | 8,697.00 | 8,625.01 | 8,697.00 | 8,568.58 | 0.83% | 72 |
| Jun 27, 2025 | 8,635.00 | 8,635.00 | 8,625.00 | 8,625.00 | 8,497.64 | -0.27% | 1,671 |
| Jun 25, 2025 | 8,722.00 | 8,722.00 | 8,648.45 | 8,648.45 | 8,520.75 | -1.05% | 65 |
| Jun 24, 2025 | 8,750.00 | 8,750.00 | 8,740.00 | 8,740.00 | 8,610.94 | -4.16% | 1,541 |
| Jun 23, 2025 | 9,158.00 | 9,190.00 | 9,074.00 | 9,119.37 | 8,984.71 | 1.13% | 79 |
| Jun 20, 2025 | 8,950.00 | 9,017.50 | 8,949.60 | 9,017.50 | 8,884.35 | 0.36% | 35 |
| Jun 18, 2025 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,852.33 | -1.84% | 26 |
| Jun 17, 2025 | 9,137.95 | 9,153.50 | 9,085.00 | 9,153.50 | 9,018.34 | -0.19% | 35 |
| Jun 13, 2025 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | 9,035.58 | 4.44% | 63 |
| Jun 12, 2025 | 8,781.39 | 8,781.39 | 8,780.80 | 8,780.80 | 8,651.14 | 1.27% | 53 |
| Jun 11, 2025 | 8,516.00 | 8,670.70 | 8,496.80 | 8,670.70 | 8,542.67 | -6.87% | 54 |
| Jun 6, 2025 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,172.53 | 0.02% | 39 |
| Jun 4, 2025 | 9,308.20 | 9,308.20 | 9,308.20 | 9,308.20 | 9,170.75 | 3.42% | 86 |