LMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	16.57	16.57	16.57	16.57	16.57	1.29%	122
Feb 9, 2026	16.38	16.38	16.36	16.36	16.36	-2.35%	258
Feb 6, 2026	17.15	17.15	16.75	16.75	16.75	-2.40%	556
Feb 5, 2026	17.13	17.16	17.13	17.16	17.16	-0.72%	2,673
Feb 4, 2026	16.60	17.42	16.60	17.29	17.28	4.09%	6,059
Feb 3, 2026	16.33	16.61	16.33	16.61	16.61	0.97%	7,648
Feb 2, 2026	16.40	16.45	16.40	16.45	16.45	-0.27%	868
Jan 30, 2026	16.87	16.88	16.36	16.49	16.49	-1.63%	10,106
Jan 29, 2026	16.31	16.76	16.21	16.76	16.76	-4.28%	4,612
Jan 28, 2026	17.63	17.66	17.48	17.51	17.51	-0.44%	2,592
Jan 27, 2026	17.78	17.78	17.59	17.59	17.59	-2.36%	447
Jan 26, 2026	18.02	18.02	18.02	18.02	18.01	1.58%	273
Jan 23, 2026	17.67	17.81	17.67	17.73	17.73	0.51%	443
Jan 22, 2026	17.77	17.77	17.61	17.64	17.64	-1.24%	641
Jan 21, 2026	17.81	17.87	17.81	17.87	17.86	-1.64%	309
Jan 20, 2026	18.11	18.20	18.11	18.16	18.16	1.01%	1,951
Jan 16, 2026	18.02	18.09	17.98	17.98	17.98	-0.63%	705
Jan 15, 2026	18.50	18.57	18.09	18.10	18.10	-1.02%	2,285
Jan 14, 2026	18.82	18.82	18.10	18.28	18.28	-2.57%	3,280
Jan 13, 2026	18.93	18.96	18.57	18.76	18.76	-1.24%	4,204
Jan 12, 2026	18.93	19.19	18.93	19.00	19.00	-1.43%	2,747
Jan 9, 2026	19.51	19.51	19.20	19.27	19.27	-4.66%	3,432
Jan 8, 2026	19.25	20.41	19.20	20.21	20.21	-4.27%	13,232
Jan 7, 2026	19.88	21.12	19.78	21.12	21.12	4.76%	5,363
Jan 6, 2026	20.31	20.31	20.16	20.16	20.16	-2.14%	484
Jan 5, 2026	20.76	20.76	20.56	20.60	20.60	-3.00%	686
Jan 2, 2026	21.23	21.23	21.23	21.23	21.23	-2.48%	101
Dec 31, 2025	21.77	21.77	21.77	21.77	21.77	0.89%	155
Dec 30, 2025	21.58	21.58	21.58	21.58	21.58	0.13%	3
Dec 29, 2025	21.57	21.57	21.56	21.56	21.56	-1.06%	1,080
Dec 26, 2025	21.79	21.79	21.79	21.79	21.79	0.73%	1
Dec 24, 2025	21.63	21.63	21.63	21.63	21.63	-0.75%	-
Dec 23, 2025	21.79	21.79	21.79	21.79	21.79	-1.04%	23
Dec 22, 2025	22.02	22.02	22.02	22.02	21.78	-1.95%	27
Dec 19, 2025	22.55	22.55	22.46	22.46	22.21	-0.67%	523
Dec 18, 2025	22.45	22.61	22.45	22.61	22.36	1.02%	602
Dec 17, 2025	22.38	22.38	22.38	22.38	22.14	0.43%	51
Dec 16, 2025	22.29	22.29	22.29	22.29	22.04	1.46%	23
Dec 15, 2025	22.01	22.01	21.97	21.97	21.73	-0.88%	12,749
Dec 12, 2025	22.16	22.16	22.09	22.16	21.92	-1.13%	1,606
Dec 11, 2025	22.25	22.41	22.23	22.41	22.17	-1.26%	701
Dec 10, 2025	23.08	23.08	22.70	22.70	22.45	-0.35%	1,366
Dec 9, 2025	22.49	22.78	22.49	22.78	22.53	-0.37%	1,999
Dec 8, 2025	22.83	22.86	22.83	22.86	22.61	-2.83%	501
Dec 5, 2025	23.64	23.64	23.53	23.53	23.27	-0.89%	1,401
Dec 4, 2025	23.75	23.75	23.72	23.74	23.48	-0.17%	1,102
Dec 3, 2025	23.96	23.96	23.63	23.78	23.52	-1.05%	706
Dec 2, 2025	24.03	24.04	24.01	24.04	23.77	-0.70%	1,015
Dec 1, 2025	24.20	24.20	24.20	24.20	23.94	3.35%	6
Nov 28, 2025	23.42	23.42	23.42	23.42	23.16	-0.48%	12