Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
10.14
0.00 (0.00%)
Sep 4, 2026, 10:26 AM EDT - Market open
LOMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.05 | 10.22 | 10.05 | 10.08 | - | -0.64% | 15,938 |
| Sep 3, 2026 | 10.51 | 10.56 | 10.01 | 10.14 | 10.14 | -2.59% | 406,585 |
| Sep 2, 2026 | 10.13 | 10.46 | 10.02 | 10.41 | 10.41 | 3.38% | 361,581 |
| Sep 1, 2026 | 10.00 | 10.33 | 9.99 | 10.07 | 10.07 | 0.20% | 407,651 |
| Aug 31, 2026 | 9.78 | 10.18 | 9.75 | 10.05 | 10.05 | 3.72% | 537,603 |
| Aug 28, 2026 | 9.69 | 9.77 | 9.59 | 9.69 | 9.69 | 0.21% | 146,027 |
| Aug 27, 2026 | 9.58 | 9.77 | 9.52 | 9.67 | 9.67 | 0.21% | 332,999 |
| Aug 26, 2026 | 9.77 | 9.91 | 9.58 | 9.65 | 9.65 | -1.03% | 368,576 |
| Aug 25, 2026 | 9.61 | 9.76 | 9.49 | 9.75 | 9.75 | 1.14% | 358,782 |
| Aug 24, 2026 | 9.27 | 9.76 | 9.06 | 9.64 | 9.64 | 3.54% | 479,329 |
| Aug 21, 2026 | 9.39 | 9.55 | 9.26 | 9.31 | 9.31 | -0.11% | 378,738 |
| Aug 20, 2026 | 9.39 | 9.51 | 9.23 | 9.32 | 9.32 | -1.06% | 408,564 |
| Aug 19, 2026 | 9.33 | 9.49 | 9.25 | 9.42 | 9.42 | 2.17% | 401,829 |
| Aug 18, 2026 | 9.25 | 9.27 | 9.11 | 9.22 | 9.22 | -1.28% | 612,792 |
| Aug 17, 2026 | 9.47 | 9.49 | 9.26 | 9.34 | 9.34 | -1.06% | 368,226 |
| Aug 14, 2026 | 9.50 | 9.59 | 9.23 | 9.44 | 9.44 | -0.63% | 595,577 |
| Aug 13, 2026 | 9.74 | 9.82 | 9.42 | 9.50 | 9.50 | -1.86% | 619,132 |
| Aug 12, 2026 | 10.01 | 10.17 | 9.63 | 9.68 | 9.68 | -2.42% | 504,600 |
| Aug 11, 2026 | 10.46 | 10.46 | 9.84 | 9.92 | 9.92 | -3.97% | 671,979 |
| Aug 10, 2026 | 10.45 | 10.45 | 10.15 | 10.33 | 10.33 | -1.05% | 299,084 |
| Aug 7, 2026 | 11.03 | 11.03 | 10.21 | 10.44 | 10.44 | -3.24% | 912,680 |
| Aug 6, 2026 | 11.06 | 11.20 | 10.75 | 10.79 | 10.79 | -3.40% | 411,768 |
| Aug 5, 2026 | 11.12 | 11.22 | 11.02 | 11.17 | 11.17 | 1.27% | 208,339 |
| Aug 4, 2026 | 11.60 | 11.80 | 10.97 | 11.03 | 11.03 | -3.33% | 556,177 |
| Aug 3, 2026 | 11.50 | 11.72 | 11.25 | 11.41 | 11.41 | -0.61% | 205,614 |
| Jul 31, 2026 | 11.85 | 12.00 | 11.48 | 11.48 | 11.48 | -3.12% | 265,670 |
| Jul 30, 2026 | 11.69 | 11.90 | 11.52 | 11.85 | 11.85 | 3.04% | 412,357 |
| Jul 29, 2026 | 11.40 | 11.73 | 11.22 | 11.50 | 11.50 | 0.52% | 261,415 |
| Jul 28, 2026 | 11.53 | 11.58 | 11.22 | 11.44 | 11.44 | -1.55% | 397,006 |
| Jul 27, 2026 | 11.56 | 11.68 | 11.36 | 11.62 | 11.62 | 1.93% | 163,974 |
| Jul 24, 2026 | 11.98 | 11.98 | 11.29 | 11.40 | 11.40 | -4.36% | 245,095 |
| Jul 23, 2026 | 12.10 | 12.32 | 11.77 | 11.92 | 11.92 | -2.21% | 421,749 |
| Jul 22, 2026 | 11.56 | 12.37 | 11.54 | 12.19 | 12.19 | 5.82% | 802,315 |
| Jul 21, 2026 | 11.49 | 11.69 | 11.48 | 11.52 | 11.52 | 1.14% | 138,723 |
| Jul 20, 2026 | 11.22 | 11.47 | 11.06 | 11.39 | 11.39 | 1.24% | 276,953 |
| Jul 17, 2026 | 11.19 | 11.32 | 11.08 | 11.25 | 11.25 | -0.79% | 164,848 |
| Jul 16, 2026 | 11.55 | 11.68 | 11.27 | 11.34 | 11.34 | -2.41% | 268,215 |
| Jul 15, 2026 | 11.39 | 11.73 | 11.32 | 11.62 | 11.62 | 2.20% | 211,291 |
| Jul 14, 2026 | 11.17 | 11.60 | 11.13 | 11.37 | 11.37 | 1.97% | 468,331 |
| Jul 13, 2026 | 11.31 | 11.45 | 11.10 | 11.15 | 11.15 | -3.21% | 333,092 |
| Jul 10, 2026 | 11.03 | 11.55 | 11.03 | 11.52 | 11.52 | 5.21% | 317,551 |
| Jul 9, 2026 | 11.07 | 11.25 | 10.82 | 10.95 | 10.95 | -1.35% | 399,108 |
| Jul 8, 2026 | 11.15 | 11.29 | 11.03 | 11.10 | 11.10 | -1.94% | 514,562 |
| Jul 7, 2026 | 11.76 | 11.95 | 11.23 | 11.32 | 11.32 | -4.07% | 627,964 |
| Jul 6, 2026 | 11.90 | 12.19 | 11.53 | 11.80 | 11.80 | 0.34% | 466,197 |
| Jul 2, 2026 | 11.50 | 11.93 | 11.50 | 11.76 | 11.76 | 3.89% | 385,990 |
| Jul 1, 2026 | 11.32 | 11.52 | 11.01 | 11.32 | 11.32 | -1.14% | 335,842 |
| Jun 30, 2026 | 11.44 | 11.64 | 11.36 | 11.45 | 11.45 | -0.87% | 194,334 |
| Jun 29, 2026 | 11.51 | 11.75 | 11.35 | 11.55 | 11.55 | -0.09% | 296,114 |
| Jun 26, 2026 | 11.51 | 11.95 | 11.42 | 11.56 | 11.56 | -0.69% | 153,559 |