Lumexa Imaging Holdings, Inc. (LMRI)
NASDAQ: LMRI · Real-Time Price · USD
10.94
-0.11 (-1.00%)
Jul 28, 2026, 12:28 PM EDT - Market open
Lumexa Imaging Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 11.10 | 11.17 | 10.77 | 10.95 | - | -0.90% | 107,926 |
| Jul 27, 2026 | 11.05 | 11.57 | 11.03 | 11.05 | 11.05 | 1.10% | 237,214 |
| Jul 24, 2026 | 10.87 | 11.39 | 10.86 | 10.93 | 10.93 | 1.67% | 242,224 |
| Jul 23, 2026 | 10.49 | 10.91 | 10.45 | 10.75 | 10.75 | 0.94% | 295,963 |
| Jul 22, 2026 | 11.11 | 11.23 | 10.49 | 10.65 | 10.65 | -4.31% | 233,284 |
| Jul 21, 2026 | 11.12 | 11.52 | 11.02 | 11.13 | 11.13 | 0.27% | 216,141 |
| Jul 20, 2026 | 11.11 | 11.56 | 10.68 | 11.10 | 11.10 | -0.36% | 710,297 |
| Jul 17, 2026 | 11.04 | 11.31 | 10.85 | 11.14 | 11.14 | -0.54% | 247,199 |
| Jul 16, 2026 | 11.11 | 11.43 | 10.86 | 11.20 | 11.20 | 1.63% | 261,921 |
| Jul 15, 2026 | 10.87 | 11.27 | 10.46 | 11.02 | 11.02 | 1.01% | 786,761 |
| Jul 14, 2026 | 11.15 | 11.45 | 10.70 | 10.91 | 10.91 | -2.15% | 438,620 |
| Jul 13, 2026 | 12.00 | 12.20 | 10.77 | 11.15 | 11.15 | -7.08% | 546,306 |
| Jul 10, 2026 | 12.32 | 12.79 | 11.82 | 12.00 | 12.00 | -1.48% | 328,445 |
| Jul 9, 2026 | 12.27 | 12.30 | 11.45 | 12.18 | 12.18 | 0.16% | 315,116 |
| Jul 8, 2026 | 12.11 | 12.37 | 11.75 | 12.16 | 12.16 | -1.06% | 394,202 |
| Jul 7, 2026 | 12.78 | 12.93 | 12.13 | 12.29 | 12.29 | -3.23% | 450,913 |
| Jul 6, 2026 | 12.51 | 12.84 | 12.25 | 12.70 | 12.70 | 2.17% | 514,930 |
| Jul 2, 2026 | 11.76 | 12.65 | 11.70 | 12.43 | 12.43 | 7.25% | 1,347,099 |
| Jul 1, 2026 | 11.25 | 11.88 | 11.25 | 11.59 | 11.59 | 2.75% | 575,009 |
| Jun 30, 2026 | 11.44 | 11.71 | 10.99 | 11.28 | 11.28 | -1.74% | 661,575 |
| Jun 29, 2026 | 11.99 | 12.08 | 11.28 | 11.48 | 11.48 | -5.12% | 811,738 |
| Jun 26, 2026 | 10.56 | 12.18 | 10.55 | 12.10 | 12.10 | 14.37% | 2,106,125 |
| Jun 25, 2026 | 10.01 | 10.72 | 10.01 | 10.58 | 10.58 | 6.01% | 679,621 |
| Jun 24, 2026 | 9.39 | 10.14 | 9.35 | 9.98 | 9.98 | 5.83% | 495,475 |
| Jun 23, 2026 | 9.31 | 9.84 | 9.31 | 9.43 | 9.43 | -0.63% | 303,876 |
| Jun 22, 2026 | 9.41 | 9.95 | 9.28 | 9.49 | 9.49 | 0.85% | 575,395 |
| Jun 18, 2026 | 8.96 | 9.45 | 8.63 | 9.41 | 9.41 | 7.05% | 906,675 |
| Jun 17, 2026 | 9.04 | 9.53 | 8.62 | 8.79 | 8.79 | -2.66% | 798,779 |
| Jun 16, 2026 | 9.45 | 9.57 | 8.96 | 9.03 | 9.03 | -3.83% | 1,187,313 |
| Jun 15, 2026 | 9.84 | 9.88 | 9.20 | 9.39 | 9.39 | -2.59% | 784,073 |
| Jun 12, 2026 | 9.53 | 10.08 | 9.30 | 9.64 | 9.64 | 1.26% | 663,519 |
| Jun 11, 2026 | 9.16 | 9.84 | 9.11 | 9.52 | 9.52 | 5.31% | 934,737 |
| Jun 10, 2026 | 8.63 | 9.06 | 8.49 | 9.04 | 9.04 | 4.51% | 808,440 |
| Jun 9, 2026 | 8.17 | 8.95 | 8.17 | 8.65 | 8.65 | 6.40% | 938,320 |
| Jun 8, 2026 | 8.59 | 8.69 | 7.95 | 8.13 | 8.13 | -4.35% | 1,707,927 |
| Jun 5, 2026 | 8.24 | 8.58 | 7.98 | 8.50 | 8.50 | 3.16% | 611,324 |
| Jun 4, 2026 | 7.87 | 8.56 | 7.85 | 8.24 | 8.24 | 6.05% | 572,725 |
| Jun 3, 2026 | 7.48 | 7.92 | 7.48 | 7.77 | 7.77 | 3.46% | 762,468 |
| Jun 2, 2026 | 7.43 | 7.57 | 7.31 | 7.51 | 7.51 | 2.18% | 468,566 |
| Jun 1, 2026 | 7.66 | 7.77 | 7.26 | 7.35 | 7.35 | -5.53% | 585,551 |
| May 29, 2026 | 7.74 | 8.04 | 7.65 | 7.78 | 7.78 | 1.04% | 633,660 |
| May 28, 2026 | 7.72 | 7.74 | 7.50 | 7.70 | 7.70 | -0.26% | 625,213 |
| May 27, 2026 | 8.18 | 8.30 | 7.68 | 7.72 | 7.72 | -5.51% | 465,392 |
| May 26, 2026 | 8.02 | 8.38 | 7.90 | 8.17 | 8.17 | 2.12% | 595,086 |
| May 22, 2026 | 8.41 | 8.64 | 7.99 | 8.00 | 8.00 | -2.20% | 644,293 |
| May 21, 2026 | 7.37 | 8.30 | 7.34 | 8.18 | 8.18 | 10.54% | 940,843 |
| May 20, 2026 | 6.96 | 7.55 | 6.96 | 7.40 | 7.40 | 5.71% | 1,471,020 |
| May 19, 2026 | 7.25 | 7.37 | 6.86 | 7.00 | 7.00 | 3.40% | 3,115,161 |
| May 18, 2026 | 7.07 | 7.34 | 6.58 | 6.77 | 6.77 | -3.70% | 1,326,929 |
| May 15, 2026 | 7.17 | 7.31 | 6.45 | 7.03 | 7.03 | -2.50% | 2,949,205 |