Lumen Technologies, Inc. (BMV:LUMN)
Mexico
· Delayed Price · Currency is MXN 162.34
-11.76 (-6.75%)
At close: Dec 4, 2025
Lumen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 173.59 | 173.59 | 160.34 | 162.34 | 162.34 | -6.75% | 85 |
| Dec 3, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 18.44% | 7 |
| Dec 1, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 15 |
| Nov 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 56 |
| Nov 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4.26% | 100 |
| Nov 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.42% | 7,615 |
| Nov 19, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | -1.70% | 7,615 |
| Nov 14, 2025 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.65% | 191 |
| Nov 13, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.82% | 8 |
| Nov 12, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -12.78% | 284 |
| Nov 11, 2025 | 185.00 | 187.35 | 178.00 | 180.00 | 180.00 | -10.00% | 107 |
| Nov 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 19 |
| Nov 6, 2025 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - | 12 |
| Nov 5, 2025 | 205.00 | 205.00 | 200.01 | 200.01 | 200.01 | -0.71% | 37 |
| Nov 4, 2025 | 202.00 | 205.07 | 198.00 | 201.45 | 201.45 | -8.64% | 123,316 |
| Nov 3, 2025 | 202.00 | 221.00 | 202.00 | 220.50 | 220.50 | 21.82% | 2,844 |
| Oct 31, 2025 | 177.00 | 181.00 | 169.00 | 181.00 | 181.00 | -4.41% | 684 |
| Oct 30, 2025 | 204.00 | 205.00 | 188.90 | 189.36 | 189.36 | -7.18% | 1,622 |
| Oct 29, 2025 | 195.10 | 204.00 | 195.10 | 204.00 | 204.00 | 36.76% | 548 |
| Oct 24, 2025 | 152.40 | 152.40 | 149.10 | 149.17 | 149.17 | 11.86% | 10,237 |
| Oct 23, 2025 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | -0.77% | 17 |
| Oct 21, 2025 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | -1.18% | 10 |
| Oct 16, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 7.94% | 270 |
| Oct 14, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 199 |
| Oct 10, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.79% | 1,210 |
| Oct 9, 2025 | 125.51 | 126.00 | 125.51 | 126.00 | 126.00 | -3.08% | 4,106 |
| Oct 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 11.11% | 15 |
| Oct 2, 2025 | 118.10 | 118.10 | 117.00 | 117.00 | 117.00 | 4.46% | 1,655 |
| Oct 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | 9 |
| Sep 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6.93% | 10 |
| Sep 17, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -9.67% | 236 |
| Sep 11, 2025 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | 0.73% | 10 |
| Sep 10, 2025 | 110.63 | 111.00 | 110.63 | 111.00 | 111.00 | 8.82% | 138 |
| Sep 9, 2025 | 95.71 | 102.00 | 95.71 | 102.00 | 102.00 | 8.51% | 625 |
| Sep 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | 8 |
| Sep 4, 2025 | 93.00 | 94.50 | 93.00 | 94.50 | 94.50 | 3.85% | 14 |
| Sep 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | 20 |
| Aug 28, 2025 | 99.00 | 99.00 | 93.00 | 93.00 | 93.00 | 1.09% | 153 |
| Aug 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 13.47% | 7 |
| Aug 21, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -3.48% | 11,180 |
| Aug 19, 2025 | 85.87 | 85.87 | 84.00 | 84.00 | 84.00 | -3.50% | 318 |
| Aug 18, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 5.52% | 11 |
| Aug 15, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.80% | 1,000 |
| Aug 14, 2025 | 80.00 | 80.25 | 80.00 | 80.25 | 80.25 | 15.50% | 303 |
| Aug 6, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - | 99 |
| Aug 4, 2025 | 70.00 | 70.00 | 69.48 | 69.48 | 69.48 | -13.53% | 4,245 |
| Jul 25, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -2.92% | 850 |
| Jul 24, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | -0.87% | 3,460 |
| Jul 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | 9,101 |
| Jul 10, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.17% | 50 |