Lumexa Imaging Holdings, Inc. (LMRI)
NASDAQ: LMRI · Real-Time Price · USD
9.32
+0.02 (0.22%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Lumexa Imaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.26 | 9.62 | 9.00 | 9.32 | 9.32 | 0.22% | 518,047 |
| Apr 9, 2026 | 9.42 | 9.61 | 9.05 | 9.30 | 9.30 | -2.31% | 488,287 |
| Apr 8, 2026 | 9.36 | 9.82 | 9.22 | 9.52 | 9.52 | 5.54% | 1,000,179 |
| Apr 7, 2026 | 8.77 | 9.17 | 8.75 | 9.02 | 9.02 | 0.89% | 763,500 |
| Apr 6, 2026 | 9.22 | 9.66 | 8.82 | 8.94 | 8.94 | -4.39% | 948,708 |
| Apr 2, 2026 | 9.02 | 9.68 | 8.97 | 9.35 | 9.35 | -0.53% | 1,010,821 |
| Apr 1, 2026 | 8.64 | 9.75 | 8.06 | 9.40 | 9.40 | 9.30% | 1,801,397 |
| Mar 31, 2026 | 8.05 | 8.78 | 7.91 | 8.60 | 8.60 | 7.90% | 1,162,210 |
| Mar 30, 2026 | 7.79 | 8.17 | 7.56 | 7.97 | 7.97 | 2.31% | 1,103,113 |
| Mar 27, 2026 | 7.75 | 7.97 | 7.23 | 7.79 | 7.79 | 0.39% | 1,788,324 |
| Mar 26, 2026 | 8.40 | 10.92 | 7.59 | 7.76 | 7.76 | -29.84% | 2,549,148 |
| Mar 25, 2026 | 10.83 | 11.39 | 10.79 | 11.06 | 11.06 | 2.03% | 1,326,606 |
| Mar 24, 2026 | 10.93 | 11.34 | 10.04 | 10.84 | 10.84 | -2.08% | 1,612,716 |
| Mar 23, 2026 | 12.03 | 12.41 | 11.06 | 11.07 | 11.07 | -6.50% | 1,728,617 |
| Mar 20, 2026 | 12.60 | 12.68 | 11.57 | 11.84 | 11.84 | -6.92% | 5,259,867 |
| Mar 19, 2026 | 12.38 | 13.32 | 11.67 | 12.72 | 12.72 | 1.52% | 1,125,595 |
| Mar 18, 2026 | 13.00 | 13.62 | 12.52 | 12.53 | 12.53 | -3.91% | 1,129,176 |
| Mar 17, 2026 | 13.16 | 13.76 | 12.44 | 13.04 | 13.04 | -0.76% | 876,559 |
| Mar 16, 2026 | 12.31 | 13.18 | 12.26 | 13.14 | 13.14 | 7.79% | 685,298 |
| Mar 13, 2026 | 12.69 | 12.99 | 11.85 | 12.19 | 12.19 | -4.24% | 1,128,178 |
| Mar 12, 2026 | 13.44 | 13.81 | 12.69 | 12.73 | 12.73 | -7.15% | 602,310 |
| Mar 11, 2026 | 14.30 | 14.79 | 13.50 | 13.71 | 13.71 | -5.12% | 503,802 |
| Mar 10, 2026 | 14.72 | 15.56 | 14.31 | 14.45 | 14.45 | -1.90% | 460,668 |
| Mar 9, 2026 | 14.91 | 15.18 | 14.15 | 14.73 | 14.73 | -0.47% | 499,847 |
| Mar 6, 2026 | 15.62 | 15.62 | 14.49 | 14.80 | 14.80 | -1.40% | 681,091 |
| Mar 5, 2026 | 15.47 | 15.93 | 14.75 | 15.01 | 15.01 | -3.29% | 382,803 |
| Mar 4, 2026 | 15.39 | 16.09 | 15.39 | 15.52 | 15.52 | 0.32% | 432,989 |
| Mar 3, 2026 | 15.82 | 16.32 | 14.68 | 15.47 | 15.47 | -2.52% | 634,762 |
| Mar 2, 2026 | 14.06 | 16.19 | 13.88 | 15.87 | 15.87 | 12.23% | 1,015,383 |
| Feb 27, 2026 | 14.20 | 14.58 | 13.85 | 14.14 | 14.14 | -2.01% | 269,048 |
| Feb 26, 2026 | 14.66 | 14.85 | 13.88 | 14.43 | 14.43 | -1.84% | 392,351 |
| Feb 25, 2026 | 14.43 | 15.65 | 14.43 | 14.70 | 14.70 | 2.15% | 476,783 |
| Feb 24, 2026 | 14.98 | 15.31 | 14.39 | 14.39 | 14.39 | -4.70% | 498,927 |
| Feb 23, 2026 | 14.49 | 16.03 | 14.31 | 15.10 | 15.10 | 3.78% | 361,986 |
| Feb 20, 2026 | 14.89 | 15.61 | 14.26 | 14.55 | 14.55 | -2.87% | 517,202 |
| Feb 19, 2026 | 16.14 | 16.14 | 14.98 | 14.98 | 14.98 | -6.32% | 537,737 |
| Feb 18, 2026 | 15.37 | 16.43 | 15.37 | 15.99 | 15.99 | 5.06% | 557,333 |
| Feb 17, 2026 | 14.55 | 15.30 | 14.22 | 15.22 | 15.22 | 5.99% | 647,451 |
| Feb 13, 2026 | 13.96 | 14.88 | 12.36 | 14.36 | 14.36 | 2.79% | 563,760 |
| Feb 12, 2026 | 13.65 | 14.37 | 13.45 | 13.97 | 13.97 | 1.31% | 560,726 |
| Feb 11, 2026 | 13.71 | 14.07 | 13.28 | 13.79 | 13.79 | -1.57% | 480,117 |
| 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 |