Lumexa Imaging Holdings, Inc. (LMRI)
NASDAQ: LMRI · Real-Time Price · USD
8.00
-0.18 (-2.20%)
May 22, 2026, 4:00 PM EDT - Market closed
Lumexa Imaging Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 937,690 |
| May 20, 2026 | 6.96 | 7.55 | 6.96 | 7.40 | 7.40 | 5.71% | 1,471,002 |
| May 19, 2026 | 7.25 | 7.37 | 6.86 | 7.00 | 7.00 | 3.40% | 3,111,828 |
| May 18, 2026 | 7.07 | 7.34 | 6.58 | 6.77 | 6.77 | -3.70% | 1,324,895 |
| May 15, 2026 | 7.17 | 7.31 | 6.45 | 7.03 | 7.03 | -2.50% | 2,949,205 |
| May 14, 2026 | 8.09 | 8.09 | 7.02 | 7.21 | 7.21 | -10.43% | 2,687,353 |
| May 13, 2026 | 10.56 | 10.56 | 8.00 | 8.05 | 8.05 | -23.33% | 2,579,563 |
| May 12, 2026 | 10.16 | 10.65 | 10.00 | 10.50 | 10.50 | 3.35% | 479,360 |
| May 11, 2026 | 10.28 | 10.70 | 10.11 | 10.16 | 10.16 | -2.50% | 625,617 |
| May 8, 2026 | 10.24 | 10.49 | 10.15 | 10.42 | 10.42 | 1.76% | 369,855 |
| May 7, 2026 | 10.40 | 10.60 | 10.07 | 10.24 | 10.24 | -0.39% | 295,066 |
| May 6, 2026 | 9.85 | 10.47 | 9.61 | 10.28 | 10.28 | 5.65% | 474,970 |
| May 5, 2026 | 10.30 | 10.34 | 9.55 | 9.73 | 9.73 | -4.51% | 689,033 |
| May 4, 2026 | 9.93 | 10.34 | 9.72 | 10.19 | 10.19 | 1.90% | 360,553 |
| May 1, 2026 | 9.58 | 10.06 | 9.47 | 10.00 | 10.00 | 4.49% | 440,721 |
| Apr 30, 2026 | 9.42 | 9.60 | 9.20 | 9.57 | 9.57 | 2.13% | 491,188 |
| Apr 29, 2026 | 9.34 | 9.40 | 9.08 | 9.37 | 9.37 | 0.32% | 351,548 |
| Apr 28, 2026 | 9.62 | 9.67 | 9.11 | 9.34 | 9.34 | -3.81% | 550,402 |
| Apr 27, 2026 | 9.52 | 9.99 | 9.52 | 9.71 | 9.71 | 1.15% | 576,382 |
| Apr 24, 2026 | 9.38 | 9.65 | 9.00 | 9.60 | 9.60 | 2.02% | 419,896 |
| Apr 23, 2026 | 9.29 | 9.51 | 9.13 | 9.41 | 9.41 | 0.86% | 451,401 |
| Apr 22, 2026 | 9.34 | 9.51 | 9.10 | 9.33 | 9.33 | 0.11% | 505,571 |
| Apr 21, 2026 | 9.64 | 9.76 | 8.82 | 9.32 | 9.32 | -3.42% | 1,373,312 |
| Apr 20, 2026 | 9.99 | 10.15 | 9.65 | 9.65 | 9.65 | -0.10% | 1,165,040 |
| Apr 17, 2026 | 9.16 | 9.66 | 9.08 | 9.66 | 9.66 | 6.68% | 1,055,195 |
| Apr 16, 2026 | 9.52 | 9.83 | 9.03 | 9.06 | 9.06 | -4.98% | 1,731,119 |
| Apr 15, 2026 | 9.95 | 10.35 | 9.36 | 9.53 | 9.53 | -4.60% | 962,756 |
| Apr 14, 2026 | 9.69 | 10.29 | 9.69 | 9.99 | 9.99 | 3.31% | 625,446 |
| Apr 13, 2026 | 9.09 | 9.90 | 9.06 | 9.67 | 9.67 | 3.76% | 420,360 |
| Apr 10, 2026 | 9.26 | 9.62 | 9.00 | 9.32 | 9.32 | 0.22% | 518,392 |
| 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% | 765,396 |
| 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% | 1,801,414 |
| Mar 31, 2026 | 8.05 | 8.78 | 7.91 | 8.60 | 8.60 | 7.90% | 1,191,175 |
| 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% | 1,861,532 |
| Mar 26, 2026 | 8.40 | 10.92 | 7.59 | 7.76 | 7.76 | -29.84% | 2,549,757 |
| Mar 25, 2026 | 10.83 | 11.39 | 10.79 | 11.06 | 11.06 | 2.03% | 1,331,035 |
| Mar 24, 2026 | 10.93 | 11.34 | 10.04 | 10.84 | 10.84 | -2.08% | 1,666,975 |
| Mar 23, 2026 | 12.03 | 12.41 | 11.06 | 11.07 | 11.07 | -6.50% | 1,728,618 |
| Mar 20, 2026 | 12.60 | 12.68 | 11.57 | 11.84 | 11.84 | -6.92% | 5,259,868 |
| 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% | 955,204 |
| Mar 16, 2026 | 12.31 | 13.18 | 12.26 | 13.14 | 13.14 | 7.79% | 733,353 |
| Mar 13, 2026 | 12.69 | 12.99 | 11.85 | 12.19 | 12.19 | -4.24% | 1,134,044 |