Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
9.03
+0.13 (1.47%)
Nov 4, 2026, 9:22 AM EST - Market open
LOMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.01 | 9.24 | 8.94 | 9.03 | 9.03 | 1.47% | 13,222 |
| Nov 3, 2026 | 9.01 | 9.02 | 8.73 | 8.90 | 8.90 | -2.20% | 634,543 |
| Nov 2, 2026 | 9.23 | 9.28 | 8.79 | 9.10 | 9.10 | -1.09% | 629,077 |
| Oct 30, 2026 | 9.26 | 9.26 | 9.01 | 9.20 | 9.20 | -0.65% | 531,244 |
| Oct 29, 2026 | 9.11 | 9.30 | 9.05 | 9.26 | 9.26 | 1.54% | 573,258 |
| Oct 28, 2026 | 9.32 | 9.32 | 9.04 | 9.12 | 9.12 | -1.83% | 538,518 |
| Oct 27, 2026 | 9.50 | 9.55 | 9.29 | 9.29 | 9.29 | -1.48% | 378,924 |
| Oct 26, 2026 | 9.56 | 9.56 | 9.08 | 9.43 | 9.43 | -3.58% | 486,629 |
| Oct 23, 2026 | 9.40 | 9.84 | 9.34 | 9.78 | 9.78 | 3.60% | 285,138 |
| Oct 22, 2026 | 9.61 | 9.79 | 9.30 | 9.44 | 9.44 | -2.07% | 283,321 |
| Oct 21, 2026 | 9.68 | 9.72 | 9.57 | 9.64 | 9.64 | -0.10% | 347,135 |
| Oct 20, 2026 | 9.91 | 9.99 | 9.62 | 9.65 | 9.65 | -2.53% | 478,463 |
| Oct 19, 2026 | 10.10 | 10.16 | 9.75 | 9.90 | 9.90 | -1.30% | 424,769 |
| Oct 16, 2026 | 10.25 | 10.25 | 9.87 | 10.03 | 10.03 | -0.89% | 418,091 |
| Oct 15, 2026 | 9.87 | 10.17 | 9.77 | 10.12 | 10.12 | 2.12% | 336,028 |
| Oct 14, 2026 | 9.81 | 10.05 | 9.75 | 9.91 | 9.91 | -0.20% | 334,529 |
| Oct 13, 2026 | 10.00 | 10.22 | 9.88 | 9.93 | 9.93 | -0.70% | 506,007 |
| Oct 12, 2026 | 10.07 | 10.19 | 9.99 | 10.00 | 10.00 | -1.19% | 165,529 |
| Oct 9, 2026 | 10.06 | 10.14 | 9.92 | 10.12 | 10.12 | 1.10% | 366,591 |
| Oct 8, 2026 | 9.46 | 10.02 | 9.46 | 10.01 | 10.01 | 5.15% | 616,073 |
| Oct 7, 2026 | 9.60 | 9.70 | 9.41 | 9.52 | 9.52 | -1.75% | 1,094,592 |
| Oct 6, 2026 | 9.76 | 9.92 | 9.64 | 9.69 | 9.69 | -0.82% | 789,760 |
| Oct 5, 2026 | 9.25 | 9.82 | 9.25 | 9.77 | 9.77 | 6.66% | 707,646 |
| Oct 2, 2026 | 9.10 | 9.31 | 9.02 | 9.16 | 9.16 | 1.44% | 328,715 |
| Oct 1, 2026 | 9.13 | 9.17 | 8.77 | 9.03 | 9.03 | -1.85% | 736,468 |
| Sep 30, 2026 | 9.20 | 9.27 | 9.08 | 9.20 | 9.20 | 0.66% | 573,662 |
| Sep 29, 2026 | 9.31 | 9.31 | 9.02 | 9.14 | 9.14 | -1.83% | 503,968 |
| Sep 28, 2026 | 9.29 | 9.39 | 9.15 | 9.31 | 9.31 | -0.43% | 342,651 |
| Sep 25, 2026 | 9.38 | 9.50 | 9.27 | 9.35 | 9.35 | 0.21% | 266,934 |
| Sep 24, 2026 | 9.45 | 9.66 | 9.30 | 9.33 | 9.33 | -1.37% | 478,653 |
| Sep 23, 2026 | 9.53 | 9.66 | 9.38 | 9.46 | 9.46 | -1.36% | 395,193 |
| Sep 22, 2026 | 9.55 | 9.71 | 9.25 | 9.59 | 9.59 | -0.31% | 400,171 |
| Sep 21, 2026 | 9.65 | 9.68 | 9.43 | 9.62 | 9.62 | 1.16% | 364,051 |
| Sep 18, 2026 | 9.51 | 9.58 | 9.39 | 9.51 | 9.51 | -0.42% | 357,085 |
| Sep 17, 2026 | 9.66 | 9.81 | 9.52 | 9.55 | 9.55 | -0.52% | 357,149 |
| Sep 16, 2026 | 9.62 | 9.70 | 9.46 | 9.60 | 9.60 | -0.93% | 329,027 |
| Sep 15, 2026 | 9.56 | 9.81 | 9.50 | 9.69 | 9.69 | 0.83% | 335,088 |
| Sep 14, 2026 | 9.64 | 9.72 | 9.55 | 9.61 | 9.61 | -1.44% | 325,901 |
| Sep 11, 2026 | 10.18 | 10.18 | 9.64 | 9.75 | 9.75 | -3.37% | 294,608 |
| Sep 10, 2026 | 10.02 | 10.24 | 10.00 | 10.09 | 10.09 | -0.30% | 406,867 |
| Sep 9, 2026 | 10.10 | 10.22 | 9.97 | 10.12 | 10.12 | -0.30% | 315,846 |
| Sep 8, 2026 | 10.40 | 10.40 | 10.12 | 10.15 | 10.15 | -1.17% | 281,276 |
| Sep 4, 2026 | 10.05 | 10.38 | 10.02 | 10.27 | 10.27 | 1.28% | 184,702 |
| 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 |