Lyft, Inc. (BMV:LYFT)
Mexico
· Delayed Price · Currency is MXN 403.20
0.00 (0.00%)
At close: Dec 2, 2025
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 12.00% | 382 |
| Nov 25, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -3.49% | 14 |
| Nov 24, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 3.38% | 6 |
| Nov 21, 2025 | 360.00 | 360.93 | 360.00 | 360.79 | 360.79 | -1.49% | 199 |
| Nov 20, 2025 | 366.24 | 366.24 | 366.24 | 366.24 | 366.24 | -16.00% | 214 |
| Nov 13, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -3.33% | 434 |
| Nov 12, 2025 | 437.00 | 451.00 | 437.00 | 451.00 | 451.00 | 3.68% | 602 |
| Nov 11, 2025 | 434.99 | 435.00 | 434.99 | 435.00 | 435.00 | 0.93% | 56 |
| Nov 10, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 11.01% | 11 |
| Nov 7, 2025 | 388.26 | 388.26 | 388.26 | 388.26 | 388.26 | -4.13% | 8 |
| Nov 6, 2025 | 395.00 | 405.00 | 389.99 | 405.00 | 405.00 | 7.43% | 1,541 |
| Nov 5, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 1.89% | 355 |
| Nov 4, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -2.63% | 38 |
| Nov 3, 2025 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | 2.15% | 42 |
| Oct 23, 2025 | 371.99 | 372.00 | 371.99 | 372.00 | 372.00 | -0.13% | 57 |
| Oct 22, 2025 | 380.00 | 380.00 | 372.50 | 372.50 | 372.50 | -1.97% | 13 |
| Oct 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.92% | 14 |
| Oct 15, 2025 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | -0.57% | 13 |
| Oct 14, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 3.99% | 8 |
| Oct 13, 2025 | 360.60 | 360.60 | 360.60 | 360.60 | 360.60 | 1.01% | 6 |
| Oct 10, 2025 | 365.95 | 365.95 | 355.38 | 357.00 | 357.00 | -6.05% | 541 |
| Oct 9, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -6.01% | 12 |
| Oct 3, 2025 | 410.00 | 410.00 | 404.30 | 404.30 | 404.30 | -0.17% | 230 |
| Oct 2, 2025 | 403.21 | 405.00 | 403.21 | 405.00 | 405.00 | 1.25% | 272 |
| Oct 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -4.31% | 7 |
| Sep 29, 2025 | 411.50 | 418.00 | 407.50 | 418.00 | 418.00 | 5.03% | 2,193 |
| Sep 25, 2025 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -4.10% | 519 |
| Sep 23, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -0.55% | 29 |
| Sep 22, 2025 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | 2.78% | 24 |
| Sep 19, 2025 | 405.01 | 406.00 | 405.00 | 406.00 | 406.00 | 0.50% | 320 |
| Sep 18, 2025 | 425.00 | 425.00 | 404.00 | 404.00 | 404.00 | -3.13% | 521 |
| Sep 17, 2025 | 415.00 | 422.00 | 415.00 | 417.04 | 417.04 | 21.94% | 747 |
| Sep 12, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | -0.98% | 81 |
| Sep 11, 2025 | 345.38 | 345.38 | 345.38 | 345.38 | 345.38 | -2.16% | 23 |
| Sep 10, 2025 | 352.50 | 355.00 | 352.50 | 353.00 | 353.00 | 3.82% | 1,134 |
| Sep 9, 2025 | 333.40 | 340.00 | 333.40 | 340.00 | 340.00 | 5.62% | 858 |
| Sep 8, 2025 | 321.91 | 321.91 | 321.91 | 321.91 | 321.91 | 2.73% | 25 |
| Sep 5, 2025 | 313.00 | 313.36 | 313.00 | 313.36 | 313.36 | -0.52% | 12 |
| Sep 2, 2025 | 307.40 | 315.00 | 307.40 | 315.00 | 315.00 | 4.17% | 9,571 |
| Aug 29, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | -0.53% | 26 |
| Aug 28, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 13 |
| Aug 27, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -3.13% | 6,022 |
| Aug 26, 2025 | 315.01 | 315.01 | 313.81 | 313.81 | 313.81 | -1.93% | 817 |
| Aug 25, 2025 | 319.99 | 320.00 | 319.99 | 320.00 | 320.00 | 1.27% | 54 |
| Aug 22, 2025 | 300.00 | 316.00 | 300.00 | 316.00 | 316.00 | 8.00% | 525 |
| Aug 19, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -1.25% | 501 |
| Aug 18, 2025 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | -0.90% | 5 |
| Aug 15, 2025 | 285.50 | 299.00 | 285.50 | 299.00 | 299.00 | 10.60% | 738 |
| Aug 14, 2025 | 270.34 | 270.34 | 270.34 | 270.34 | 270.34 | -0.61% | 7 |
| Aug 13, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 6.60% | 1,534 |
| Aug 11, 2025 | 251.50 | 255.16 | 250.75 | 255.16 | 255.16 | -6.19% | 1,861 |
| Aug 7, 2025 | 260.00 | 272.01 | 260.00 | 272.00 | 272.00 | 4.62% | 12,325 |
| Aug 6, 2025 | 261.00 | 261.00 | 257.00 | 260.00 | 260.00 | -4.41% | 10,525 |
| Aug 5, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.36% | 19,535 |
| Aug 4, 2025 | 263.00 | 268.35 | 263.00 | 268.35 | 268.35 | 2.03% | 108 |
| Jul 29, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.87% | 4,617 |
| Jul 28, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1.52% | 4,170 |
| Jul 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.86% | 2,000 |
| Jul 24, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -1.82% | 4,830 |
| Jul 23, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | 7,251 |
| Jul 22, 2025 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | -0.62% | 131 |
| Jul 21, 2025 | 277.21 | 280.20 | 277.21 | 279.73 | 279.73 | 1.65% | 1,473 |
| Jul 18, 2025 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 0.44% | 81 |
| Jul 16, 2025 | 282.80 | 282.80 | 274.00 | 274.00 | 274.00 | -2.14% | 7,491 |
| Jul 15, 2025 | 280.01 | 280.01 | 280.00 | 280.00 | 280.00 | -1.06% | 7,491 |
| Jul 14, 2025 | 281.50 | 283.00 | 281.50 | 283.00 | 283.00 | 1.07% | 750 |
| Jul 11, 2025 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.87% | 1,206 |
| Jul 10, 2025 | 288.55 | 288.55 | 285.35 | 285.35 | 285.35 | -2.28% | 2,402 |
| Jul 9, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -5.19% | 258 |
| Jul 8, 2025 | 305.40 | 308.00 | 305.40 | 308.00 | 308.00 | 3.17% | 12,280 |
| Jul 7, 2025 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | -0.15% | 1,000 |
| Jul 2, 2025 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | -2.61% | 7,787 |
| Jul 1, 2025 | 308.00 | 308.00 | 306.99 | 307.00 | 307.00 | 2.68% | 6,054 |
| Jun 26, 2025 | 296.50 | 299.00 | 296.50 | 299.00 | 299.00 | -1.03% | 202 |
| Jun 24, 2025 | 295.55 | 302.12 | 295.55 | 302.12 | 302.12 | 9.15% | 2,884 |
| Jun 23, 2025 | 276.79 | 276.79 | 276.79 | 276.79 | 276.79 | -1.15% | 42 |
| Jun 18, 2025 | 283.00 | 283.00 | 280.00 | 280.00 | 280.00 | -1.18% | 825 |
| Jun 17, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | -3.95% | 292 |
| Jun 10, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.07% | 101 |
| Jun 5, 2025 | 295.22 | 295.22 | 295.22 | 295.22 | 295.22 | -0.26% | 500 |
| Jun 3, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.19% | 1,500 |