Lumexa Imaging Holdings, Inc. (LMRI)
NASDAQ: LMRI · Real-Time Price · USD
11.08
-0.44 (-3.82%)
At close: Sep 18, 2026, 4:00 PM EDT
11.05
-0.03 (-0.27%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Lumexa Imaging Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 305,176 |
| 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 |
| Jul 30, 2026 | 10.40 | 10.86 | 10.14 | 10.25 | 10.25 | -0.49% | 391,079 |
| Jul 29, 2026 | 10.90 | 10.95 | 10.24 | 10.30 | 10.30 | -6.11% | 400,375 |
| Jul 28, 2026 | 11.10 | 11.17 | 10.77 | 10.97 | 10.97 | -0.72% | 360,877 |
| Jul 27, 2026 | 11.05 | 11.57 | 11.03 | 11.05 | 11.05 | 1.10% | 243,737 |
| 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% | 296,014 |
| Jul 22, 2026 | 11.11 | 11.23 | 10.49 | 10.65 | 10.65 | -4.31% | 233,483 |
| Jul 21, 2026 | 11.12 | 11.52 | 11.02 | 11.13 | 11.13 | 0.27% | 216,143 |
| Jul 20, 2026 | 11.11 | 11.56 | 10.68 | 11.10 | 11.10 | -0.36% | 710,643 |
| Jul 17, 2026 | 11.04 | 11.31 | 10.85 | 11.14 | 11.14 | -0.54% | 247,200 |
| Jul 16, 2026 | 11.11 | 11.43 | 10.86 | 11.20 | 11.20 | 1.63% | 261,947 |
| Jul 15, 2026 | 10.87 | 11.27 | 10.46 | 11.02 | 11.02 | 1.01% | 794,761 |
| Jul 14, 2026 | 11.15 | 11.45 | 10.70 | 10.91 | 10.91 | -2.15% | 439,120 |
| Jul 13, 2026 | 12.00 | 12.20 | 10.77 | 11.15 | 11.15 | -7.08% | 546,334 |
| Jul 10, 2026 | 12.32 | 12.79 | 11.82 | 12.00 | 12.00 | -1.48% | 328,460 |