Lumexa Imaging Holdings, Inc. (LMRI)
NASDAQ: LMRI · Real-Time Price · USD
13.77
-0.24 (-1.71%)
Feb 11, 2026, 12:25 PM EST - Market open
Lumexa Imaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 13.71 | 14.03 | 13.28 | 13.78 | - | -1.64% | 202,375 |
| Feb 10, 2026 | 11.74 | 14.15 | 11.72 | 14.01 | 14.01 | 21.30% | 1,033,277 |
| Feb 9, 2026 | 11.72 | 12.18 | 11.39 | 11.55 | 11.55 | 6.94% | 654,405 |
| Feb 6, 2026 | 10.21 | 11.32 | 10.21 | 10.80 | 10.80 | 6.51% | 805,432 |
| Feb 5, 2026 | 11.01 | 11.22 | 9.97 | 10.14 | 10.14 | -7.82% | 706,381 |
| Feb 4, 2026 | 11.79 | 11.96 | 10.88 | 11.00 | 11.00 | -6.78% | 708,027 |
| Feb 3, 2026 | 12.37 | 12.53 | 11.50 | 11.80 | 11.80 | -3.75% | 485,194 |
| Feb 2, 2026 | 12.25 | 12.66 | 11.82 | 12.26 | 12.26 | 0.08% | 453,590 |
| Jan 30, 2026 | 12.85 | 13.21 | 12.15 | 12.25 | 12.25 | -5.33% | 708,427 |
| Jan 29, 2026 | 13.42 | 13.85 | 12.61 | 12.94 | 12.94 | -3.79% | 367,846 |
| Jan 28, 2026 | 13.88 | 14.03 | 12.42 | 13.45 | 13.45 | -2.75% | 631,884 |
| Jan 27, 2026 | 14.02 | 14.02 | 13.75 | 13.83 | 13.83 | -1.57% | 452,219 |
| Jan 26, 2026 | 14.40 | 14.81 | 13.85 | 14.05 | 14.05 | -2.43% | 320,646 |
| Jan 23, 2026 | 14.72 | 15.52 | 14.12 | 14.40 | 14.40 | -2.04% | 370,430 |
| Jan 22, 2026 | 15.16 | 15.26 | 14.57 | 14.70 | 14.70 | -2.84% | 313,901 |
| Jan 21, 2026 | 14.84 | 15.24 | 14.71 | 15.13 | 15.13 | 2.37% | 279,663 |
| Jan 20, 2026 | 15.55 | 15.78 | 14.70 | 14.78 | 14.78 | -4.95% | 418,686 |
| Jan 16, 2026 | 15.42 | 16.02 | 15.02 | 15.55 | 15.55 | 0.78% | 509,466 |
| Jan 15, 2026 | 15.33 | 15.88 | 14.00 | 15.43 | 15.43 | -0.84% | 536,431 |
| Jan 14, 2026 | 15.92 | 16.08 | 15.19 | 15.56 | 15.56 | -2.87% | 656,668 |
| Jan 13, 2026 | 15.78 | 17.00 | 15.67 | 16.02 | 16.02 | 1.26% | 983,284 |
| Jan 12, 2026 | 17.00 | 17.23 | 15.24 | 15.82 | 15.82 | -5.16% | 701,814 |
| Jan 9, 2026 | 17.74 | 18.02 | 16.40 | 16.68 | 16.68 | -5.92% | 1,280,689 |
| Jan 8, 2026 | 17.50 | 18.29 | 17.20 | 17.73 | 17.73 | 2.49% | 1,356,082 |
| Jan 7, 2026 | 17.36 | 17.67 | 17.07 | 17.30 | 17.30 | -0.52% | 676,014 |
| Jan 6, 2026 | 17.00 | 17.50 | 16.98 | 17.39 | 17.39 | 3.33% | 907,288 |
| Jan 5, 2026 | 17.53 | 17.69 | 16.51 | 16.83 | 16.83 | -4.10% | 698,965 |
| Jan 2, 2026 | 18.49 | 18.52 | 17.44 | 17.55 | 17.55 | -5.14% | 926,949 |
| Dec 31, 2025 | 18.31 | 18.58 | 18.21 | 18.50 | 18.50 | 1.09% | 520,791 |
| Dec 30, 2025 | 18.05 | 18.69 | 17.69 | 18.30 | 18.30 | 1.05% | 509,258 |
| Dec 29, 2025 | 18.00 | 18.35 | 17.91 | 18.11 | 18.11 | 0.61% | 284,800 |
| Dec 26, 2025 | 18.23 | 18.45 | 17.75 | 18.00 | 18.00 | -1.15% | 310,788 |
| Dec 24, 2025 | 18.24 | 18.29 | 17.63 | 18.21 | 18.21 | -0.27% | 177,885 |
| Dec 23, 2025 | 17.93 | 18.45 | 17.34 | 18.26 | 18.26 | 1.76% | 352,200 |
| Dec 22, 2025 | 17.81 | 18.00 | 16.80 | 17.95 | 17.95 | 1.16% | 402,420 |
| Dec 19, 2025 | 17.11 | 18.02 | 16.90 | 17.74 | 17.74 | 3.50% | 439,830 |
| Dec 18, 2025 | 17.00 | 17.62 | 16.61 | 17.14 | 17.14 | 0.35% | 538,084 |
| Dec 17, 2025 | 17.75 | 18.00 | 15.81 | 17.08 | 17.08 | -4.58% | 1,126,550 |
| Dec 16, 2025 | 18.50 | 18.53 | 17.15 | 17.90 | 17.90 | -3.35% | 1,163,245 |
| Dec 15, 2025 | 18.78 | 19.45 | 18.27 | 18.52 | 18.52 | -0.05% | 712,252 |
| Dec 12, 2025 | 18.30 | 18.87 | 18.29 | 18.53 | 18.53 | 0.05% | 790,573 |