Lumexa Imaging Holdings, Inc. (LMRI)
NASDAQ: LMRI · Real-Time Price · USD
10.54
+0.21 (2.03%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Lumexa Imaging Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.34 | 10.66 | 10.12 | 10.54 | 10.54 | 2.03% | 370,852 |
| Oct 8, 2026 | 10.45 | 10.50 | 10.10 | 10.33 | 10.33 | -2.46% | 492,090 |
| Oct 7, 2026 | 10.57 | 10.71 | 10.49 | 10.59 | 10.59 | -1.12% | 164,014 |
| Oct 6, 2026 | 10.93 | 11.08 | 10.55 | 10.71 | 10.71 | -0.56% | 257,209 |
| Oct 5, 2026 | 10.61 | 10.93 | 10.50 | 10.77 | 10.77 | 4.36% | 616,113 |
| Oct 2, 2026 | 10.30 | 10.50 | 10.18 | 10.32 | 10.32 | 2.18% | 400,875 |
| Oct 1, 2026 | 10.28 | 10.52 | 9.94 | 10.10 | 10.10 | -1.46% | 379,508 |
| Sep 30, 2026 | 10.26 | 10.49 | 9.93 | 10.25 | 10.25 | -0.10% | 781,550 |
| Sep 29, 2026 | 10.20 | 10.31 | 10.07 | 10.26 | 10.26 | 1.13% | 341,799 |
| Sep 28, 2026 | 10.10 | 10.31 | 9.98 | 10.15 | 10.15 | -0.64% | 165,286 |
| Sep 25, 2026 | 10.25 | 10.27 | 9.86 | 10.21 | 10.21 | 3.34% | 441,199 |
| Sep 24, 2026 | 10.11 | 10.16 | 9.83 | 9.88 | 9.88 | -2.56% | 326,153 |
| Sep 23, 2026 | 10.44 | 10.58 | 10.00 | 10.14 | 10.14 | -3.61% | 980,981 |
| Sep 22, 2026 | 10.80 | 11.07 | 10.49 | 10.52 | 10.52 | -1.50% | 658,683 |
| Sep 21, 2026 | 11.17 | 11.46 | 10.58 | 10.68 | 10.68 | -3.61% | 455,280 |
| Sep 18, 2026 | 11.44 | 11.45 | 11.00 | 11.08 | 11.08 | -3.82% | 678,175 |
| Sep 17, 2026 | 11.92 | 11.99 | 11.47 | 11.52 | 11.52 | -1.12% | 316,526 |
| Sep 16, 2026 | 11.79 | 12.02 | 11.39 | 11.65 | 11.65 | -1.02% | 305,177 |
| Sep 15, 2026 | 11.44 | 11.87 | 11.19 | 11.77 | 11.77 | 3.34% | 280,170 |
| Sep 14, 2026 | 11.44 | 11.75 | 11.27 | 11.39 | 11.39 | -0.87% | 320,784 |
| Sep 11, 2026 | 11.40 | 11.64 | 11.24 | 11.49 | 11.49 | 2.68% | 545,710 |
| Sep 10, 2026 | 11.21 | 11.45 | 11.10 | 11.19 | 11.19 | -0.80% | 222,081 |
| Sep 9, 2026 | 11.45 | 11.53 | 11.10 | 11.28 | 11.28 | -2.25% | 248,716 |
| Sep 8, 2026 | 12.02 | 12.05 | 11.25 | 11.54 | 11.54 | -5.25% | 293,920 |
| Sep 4, 2026 | 11.86 | 12.32 | 11.71 | 12.18 | 12.18 | 2.35% | 250,655 |
| Sep 3, 2026 | 11.95 | 12.16 | 11.58 | 11.90 | 11.90 | 1.28% | 339,462 |
| Sep 2, 2026 | 11.64 | 11.99 | 11.64 | 11.75 | 11.75 | 0.95% | 237,741 |
| Sep 1, 2026 | 11.63 | 11.82 | 11.39 | 11.64 | 11.64 | -0.26% | 196,740 |
| Aug 31, 2026 | 11.44 | 11.74 | 11.40 | 11.67 | 11.67 | 1.39% | 260,073 |
| Aug 28, 2026 | 11.77 | 12.11 | 11.41 | 11.51 | 11.51 | -1.88% | 342,621 |
| Aug 27, 2026 | 11.95 | 12.09 | 11.62 | 11.73 | 11.73 | -1.92% | 226,679 |
| Aug 26, 2026 | 12.03 | 12.14 | 11.79 | 11.96 | 11.96 | -0.91% | 218,814 |
| Aug 25, 2026 | 12.04 | 12.13 | 11.70 | 12.07 | 12.07 | 1.86% | 344,946 |
| Aug 24, 2026 | 12.39 | 12.51 | 11.77 | 11.85 | 11.85 | -4.59% | 214,076 |
| Aug 21, 2026 | 11.74 | 12.48 | 11.44 | 12.42 | 12.42 | 6.34% | 487,234 |
| Aug 20, 2026 | 11.73 | 11.98 | 11.44 | 11.68 | 11.68 | -1.43% | 1,231,448 |
| Aug 19, 2026 | 12.25 | 12.45 | 11.72 | 11.85 | 11.85 | -1.17% | 624,040 |
| Aug 18, 2026 | 11.77 | 12.04 | 11.46 | 11.99 | 11.99 | 1.52% | 394,296 |
| Aug 17, 2026 | 12.00 | 12.22 | 11.57 | 11.81 | 11.81 | -1.75% | 573,292 |
| Aug 14, 2026 | 12.20 | 12.20 | 11.79 | 12.02 | 12.02 | -1.48% | 616,350 |
| Aug 13, 2026 | 11.79 | 13.00 | 11.64 | 12.20 | 12.20 | 4.01% | 1,140,919 |
| Aug 12, 2026 | 11.77 | 11.88 | 11.36 | 11.73 | 11.73 | 0.60% | 749,473 |
| Aug 11, 2026 | 11.78 | 12.06 | 11.36 | 11.66 | 11.66 | -0.68% | 807,134 |
| Aug 10, 2026 | 11.45 | 11.75 | 11.35 | 11.74 | 11.74 | 1.38% | 344,650 |
| Aug 7, 2026 | 11.45 | 11.98 | 11.31 | 11.58 | 11.58 | 1.22% | 445,948 |
| Aug 6, 2026 | 11.33 | 11.54 | 11.22 | 11.44 | 11.44 | 1.24% | 308,383 |
| Aug 5, 2026 | 11.44 | 11.56 | 11.17 | 11.30 | 11.30 | -0.44% | 303,182 |
| Aug 4, 2026 | 11.41 | 11.59 | 10.75 | 11.35 | 11.35 | 0.80% | 661,031 |
| Aug 3, 2026 | 10.61 | 11.35 | 9.93 | 11.26 | 11.26 | 8.17% | 424,360 |
| Jul 31, 2026 | 10.13 | 10.45 | 9.85 | 10.41 | 10.41 | 1.56% | 340,061 |