LM Funding America, Inc. (LMFA)

LM Funding America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.41	0.44	0.40	0.43	0.43	13.16%	1,085,403
Mar 3, 2026	0.38	0.39	0.36	0.38	0.38	-4.79%	98,993
Mar 2, 2026	0.38	0.41	0.37	0.40	0.40	7.08%	290,449
Feb 27, 2026	0.39	0.39	0.37	0.37	0.37	-1.92%	99,314
Feb 26, 2026	0.36	0.38	0.35	0.38	0.38	8.20%	139,750
Feb 25, 2026	0.34	0.36	0.33	0.35	0.35	11.07%	126,459
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.16%	119,047
Feb 23, 2026	0.34	0.34	0.31	0.32	0.32	-6.95%	113,572
Feb 20, 2026	0.37	0.37	0.33	0.34	0.34	-2.55%	98,123
Feb 19, 2026	0.40	0.40	0.34	0.35	0.35	-9.07%	305,926
Feb 18, 2026	0.37	0.43	0.36	0.39	0.39	5.43%	690,202
Feb 17, 2026	0.34	0.39	0.32	0.37	0.37	12.64%	720,478
Feb 13, 2026	0.32	0.34	0.31	0.33	0.33	5.59%	125,058
Feb 12, 2026	0.37	0.37	0.30	0.31	0.31	3.13%	526,846
Feb 11, 2026	0.33	0.33	0.30	0.30	0.30	-4.76%	153,668
Feb 10, 2026	0.35	0.35	0.31	0.32	0.32	-5.75%	77,819
Feb 9, 2026	0.36	0.36	0.33	0.33	0.33	-3.13%	132,330
Feb 6, 2026	0.30	0.37	0.30	0.35	0.35	18.97%	584,135
Feb 5, 2026	0.31	0.33	0.29	0.29	0.29	-9.06%	532,139
Feb 4, 2026	0.33	0.33	0.32	0.32	0.32	-5.82%	226,553
Feb 3, 2026	0.35	0.36	0.32	0.34	0.34	-6.20%	420,109
Feb 2, 2026	0.38	0.39	0.36	0.36	0.36	-10.20%	366,710
Jan 30, 2026	0.40	0.42	0.38	0.40	0.40	1.01%	424,281
Jan 29, 2026	0.42	0.42	0.39	0.40	0.40	-5.01%	274,943
Jan 28, 2026	0.42	0.43	0.41	0.42	0.42	-0.76%	215,038
Jan 27, 2026	0.41	0.43	0.41	0.42	0.42	2.30%	367,006
Jan 26, 2026	0.44	0.45	0.40	0.41	0.41	-3.80%	325,440
Jan 23, 2026	0.44	0.47	0.42	0.43	0.43	-1.61%	317,954
Jan 22, 2026	0.43	0.45	0.43	0.44	0.44	1.28%	108,212
Jan 21, 2026	0.41	0.43	0.41	0.43	0.43	5.49%	270,356
Jan 20, 2026	0.46	0.46	0.40	0.41	0.41	-8.09%	642,273
Jan 16, 2026	0.47	0.48	0.44	0.44	0.44	-5.51%	699,946
Jan 15, 2026	0.47	0.54	0.46	0.47	0.47	-0.02%	852,783
Jan 14, 2026	0.50	0.52	0.47	0.47	0.47	-1.67%	889,172
Jan 13, 2026	0.46	0.51	0.45	0.48	0.48	2.36%	828,457
Jan 12, 2026	0.48	0.49	0.46	0.47	0.47	-0.64%	340,864
Jan 9, 2026	0.48	0.51	0.47	0.47	0.47	-	188,105
Jan 8, 2026	0.50	0.53	0.47	0.47	0.47	-10.07%	421,463
Jan 7, 2026	0.55	0.55	0.50	0.52	0.52	-3.51%	270,419
Jan 6, 2026	0.57	0.58	0.53	0.54	0.54	-3.42%	282,415
Jan 5, 2026	0.53	0.59	0.52	0.56	0.56	16.11%	1,017,222
Jan 2, 2026	0.46	0.54	0.45	0.48	0.48	8.81%	609,762
Dec 31, 2025	0.43	0.48	0.43	0.44	0.44	0.89%	420,372
Dec 30, 2025	0.45	0.46	0.43	0.44	0.44	-1.12%	625,038
Dec 29, 2025	0.47	0.47	0.44	0.45	0.45	-3.05%	445,990
Dec 26, 2025	0.50	0.51	0.46	0.46	0.46	-10.00%	574,602
Dec 24, 2025	0.53	0.55	0.50	0.51	0.51	-1.77%	207,200
Dec 23, 2025	0.52	0.56	0.50	0.52	0.52	-1.48%	563,864
Dec 22, 2025	0.60	0.61	0.52	0.53	0.53	-10.05%	574,267
Dec 19, 2025	0.57	0.63	0.56	0.59	0.59	-16.66%	871,654

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.