Lumexa Imaging Holdings, Inc. (LMRI)
NASDAQ: LMRI · Real-Time Price · USD
11.41
-0.32 (-2.73%)
At close: Oct 30, 2026, 4:00 PM EDT
11.29
-0.12 (-1.05%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Lumexa Imaging Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.80 | 11.88 | 11.26 | 11.41 | 11.41 | -2.73% | 244,490 |
| Oct 29, 2026 | 11.79 | 11.87 | 11.53 | 11.73 | 11.73 | 0.95% | 200,190 |
| Oct 28, 2026 | 11.66 | 12.00 | 11.46 | 11.62 | 11.62 | -0.43% | 210,659 |
| Oct 27, 2026 | 11.79 | 11.79 | 11.41 | 11.67 | 11.67 | -0.60% | 342,621 |
| Oct 26, 2026 | 11.66 | 12.00 | 11.65 | 11.74 | 11.74 | 0.69% | 309,926 |
| Oct 23, 2026 | 10.89 | 11.68 | 10.77 | 11.66 | 11.66 | 7.07% | 650,393 |
| Oct 22, 2026 | 10.74 | 10.98 | 10.65 | 10.89 | 10.89 | 0.74% | 307,095 |
| Oct 21, 2026 | 10.67 | 11.12 | 10.66 | 10.81 | 10.81 | 1.22% | 315,227 |
| Oct 20, 2026 | 10.81 | 10.94 | 10.65 | 10.68 | 10.68 | -0.37% | 189,492 |
| Oct 19, 2026 | 10.80 | 10.96 | 10.51 | 10.72 | 10.72 | -0.56% | 277,666 |
| Oct 16, 2026 | 10.81 | 11.00 | 10.61 | 10.78 | 10.78 | - | 318,531 |
| Oct 15, 2026 | 10.73 | 10.99 | 10.60 | 10.78 | 10.78 | 2.08% | 371,349 |
| Oct 14, 2026 | 10.43 | 10.67 | 10.35 | 10.56 | 10.56 | -0.47% | 201,766 |
| Oct 13, 2026 | 10.76 | 10.98 | 10.40 | 10.61 | 10.61 | -0.66% | 297,627 |
| Oct 12, 2026 | 10.56 | 10.74 | 10.19 | 10.68 | 10.68 | 1.33% | 185,449 |
| Oct 9, 2026 | 10.34 | 10.66 | 10.12 | 10.54 | 10.54 | 2.03% | 370,853 |
| Oct 8, 2026 | 10.45 | 10.50 | 10.10 | 10.33 | 10.33 | -2.46% | 492,102 |
| 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% | 258,120 |
| Oct 5, 2026 | 10.61 | 10.93 | 10.50 | 10.77 | 10.77 | 4.36% | 616,167 |
| Oct 2, 2026 | 10.30 | 10.50 | 10.18 | 10.32 | 10.32 | 2.18% | 476,421 |
| Oct 1, 2026 | 10.28 | 10.52 | 9.94 | 10.10 | 10.10 | -1.46% | 379,509 |
| Sep 30, 2026 | 10.26 | 10.49 | 9.93 | 10.25 | 10.25 | -0.10% | 781,551 |
| Sep 29, 2026 | 10.20 | 10.31 | 10.07 | 10.26 | 10.26 | 1.13% | 379,576 |
| 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% | 441,200 |
| 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 |