LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	50.15	50.15	50.04	50.11	50.11	0.21%	528,878
Mar 13, 2026	50.05	50.08	49.97	50.00	50.00	-0.10%	396,166
Mar 12, 2026	50.14	50.14	50.00	50.05	50.05	-0.15%	464,585
Mar 11, 2026	50.25	50.25	50.11	50.13	50.13	-0.23%	687,042
Mar 10, 2026	50.26	50.33	50.12	50.24	50.24	-0.06%	446,899
Mar 9, 2026	50.20	50.29	50.13	50.27	50.27	0.18%	363,712
Mar 6, 2026	50.20	50.23	50.09	50.18	50.18	-0.06%	458,600
Mar 5, 2026	50.20	50.26	50.10	50.21	50.21	-0.12%	721,159
Mar 4, 2026	50.30	50.51	50.26	50.27	50.27	-0.04%	449,098
Mar 3, 2026	50.30	50.30	50.23	50.29	50.29	-0.10%	534,230
Mar 2, 2026	50.40	50.48	50.31	50.34	50.34	-0.20%	433,794
Feb 27, 2026	50.45	50.47	50.39	50.44	50.44	0.16%	596,682
Feb 26, 2026	50.41	50.59	50.13	50.36	50.36	0.06%	652,259
Feb 25, 2026	50.35	50.40	50.26	50.33	50.33	-	418,503
Feb 24, 2026	50.36	50.39	50.30	50.33	50.33	0.06%	336,873
Feb 23, 2026	50.28	50.38	50.26	50.30	50.30	0.06%	376,842
Feb 20, 2026	50.29	50.40	50.16	50.27	50.27	-0.28%	374,357
Feb 19, 2026	50.38	50.44	50.37	50.41	50.24	-	437,058
Feb 18, 2026	50.46	50.46	50.40	50.41	50.24	-0.02%	489,591
Feb 17, 2026	50.48	50.48	50.41	50.42	50.25	-0.02%	427,584
Feb 13, 2026	50.43	50.46	50.35	50.43	50.26	0.16%	337,869
Feb 12, 2026	50.32	50.37	50.26	50.35	50.18	0.16%	663,752
Feb 11, 2026	50.35	50.35	50.18	50.27	50.10	-0.02%	669,272
Feb 10, 2026	50.33	50.35	50.26	50.28	50.11	0.10%	455,824
Feb 9, 2026	50.20	50.23	50.10	50.23	50.06	0.06%	334,709
Feb 6, 2026	50.20	50.21	50.17	50.20	50.03	0.06%	515,012
Feb 5, 2026	50.17	50.18	50.09	50.17	50.00	0.16%	589,253
Feb 4, 2026	50.14	50.14	50.04	50.09	49.92	-0.04%	898,526
Feb 3, 2026	50.16	50.17	50.05	50.11	49.94	-0.02%	520,407
Feb 2, 2026	50.20	50.20	50.09	50.12	49.95	-0.10%	644,423
Jan 30, 2026	50.14	50.18	50.02	50.17	50.00	0.12%	877,359
Jan 29, 2026	50.10	50.21	49.92	50.11	49.94	0.04%	620,403
Jan 28, 2026	50.12	50.12	50.03	50.09	49.92	-	635,307
Jan 27, 2026	50.13	50.13	50.06	50.09	49.92	-	634,292
Jan 26, 2026	50.05	50.10	50.05	50.09	49.92	0.12%	670,990
Jan 23, 2026	50.10	50.10	50.01	50.03	49.86	-0.02%	521,844
Jan 22, 2026	50.03	50.08	49.95	50.04	49.87	0.04%	726,645
Jan 21, 2026	50.12	50.13	49.97	50.02	49.85	-0.26%	677,178
Jan 20, 2026	50.18	50.19	50.13	50.15	49.81	-0.15%	538,682
Jan 16, 2026	50.26	50.32	50.17	50.23	49.89	-0.05%	1,189,512
Jan 15, 2026	50.38	50.39	50.24	50.25	49.91	-0.06%	928,744
Jan 14, 2026	51.27	51.98	49.95	50.28	49.94	0.16%	565,459
Jan 13, 2026	50.28	50.28	50.16	50.20	49.86	0.02%	574,411
Jan 12, 2026	50.18	50.23	50.16	50.19	49.85	0.02%	584,615
Jan 9, 2026	50.07	50.22	49.93	50.18	49.84	0.22%	552,502
Jan 8, 2026	50.03	50.11	49.94	50.07	49.73	0.06%	989,917
Jan 7, 2026	49.98	50.06	49.96	50.04	49.70	0.28%	1,383,940
Jan 6, 2026	49.99	50.06	49.60	49.90	49.56	-0.26%	1,746,986
Jan 5, 2026	50.04	50.11	49.97	50.03	49.69	0.16%	811,287
Jan 2, 2026	50.04	50.04	49.94	49.95	49.61	-0.08%	607,343