Lumexa Imaging Holdings, Inc. LMRI
14.81 USD -0.13 (-0.87%)
Regular-session close
14.81 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
14.56 Day range 15.13
6.77 52-week range 18.53
- YTD
- -19.95%
- 1 year
- -20.03%
LMRI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.89 | 15.13 | 14.56 | 14.81 | -0.13 | -0.87% | 263,446 |
| Nov 12, 2026 | 15.71 | 15.75 | 14.82 | 14.94 | -1.01 | -6.33% | 397,700 |
| Nov 11, 2026 | 15.25 | 16.62 | 14.73 | 15.95 | +2.03 | +14.58% | 907,900 |
| Nov 10, 2026 | 13.93 | 14.11 | 13.44 | 13.92 | -0.05 | -0.36% | 384,700 |
| Nov 9, 2026 | 13.62 | 14.17 | 13.56 | 13.97 | +0.54 | +4.02% | 365,500 |
| Nov 6, 2026 | 13.10 | 13.50 | 12.97 | 13.43 | +0.22 | +1.67% | 322,900 |
| Nov 5, 2026 | 13.20 | 13.95 | 13.02 | 13.21 | +0.11 | +0.84% | 485,600 |
| Nov 4, 2026 | 11.51 | 13.26 | 11.49 | 13.10 | +1.88 | +16.76% | 1,332,200 |
| Nov 3, 2026 | 11.21 | 11.27 | 11.03 | 11.22 | +0.07 | +0.63% | 251,900 |
| Nov 2, 2026 | 11.49 | 11.62 | 11.06 | 11.15 | -0.26 | -2.28% | 293,700 |
| Oct 30, 2026 | 11.80 | 11.88 | 11.26 | 11.41 | -0.32 | -2.73% | 244,500 |
| Oct 29, 2026 | 11.79 | 11.86 | 11.53 | 11.73 | +0.11 | +0.95% | 200,200 |
| Oct 28, 2026 | 11.66 | 12.00 | 11.45 | 11.62 | -0.05 | -0.43% | 210,700 |
| Oct 27, 2026 | 11.79 | 11.79 | 11.41 | 11.67 | -0.07 | -0.60% | 342,600 |
| Oct 26, 2026 | 11.66 | 12.00 | 11.65 | 11.74 | +0.08 | +0.69% | 309,900 |
| Oct 23, 2026 | 10.89 | 11.68 | 10.77 | 11.66 | +0.77 | +7.07% | 650,400 |
| Oct 22, 2026 | 10.74 | 10.98 | 10.65 | 10.89 | +0.08 | +0.74% | 307,100 |
| Oct 21, 2026 | 10.67 | 11.12 | 10.66 | 10.81 | +0.13 | +1.22% | 315,200 |
| Oct 20, 2026 | 10.81 | 10.94 | 10.65 | 10.68 | -0.04 | -0.37% | 189,500 |
| Oct 19, 2026 | 10.80 | 10.96 | 10.51 | 10.72 | -0.06 | -0.56% | 277,700 |
| Oct 16, 2026 | 10.81 | 11.00 | 10.61 | 10.78 | 0.00 | 0.00% | 318,500 |
| Oct 15, 2026 | 10.73 | 10.99 | 10.60 | 10.78 | +0.22 | +2.08% | 371,300 |
| Oct 14, 2026 | 10.43 | 10.67 | 10.35 | 10.56 | -0.05 | -0.47% | 201,800 |
| Oct 13, 2026 | 10.76 | 10.98 | 10.40 | 10.61 | -0.07 | -0.66% | 297,600 |
| Oct 12, 2026 | 10.56 | 10.73 | 10.19 | 10.68 | +0.14 | +1.33% | 185,400 |
| Oct 9, 2026 | 10.34 | 10.66 | 10.12 | 10.54 | +0.21 | +2.03% | 370,900 |
| Oct 8, 2026 | 10.45 | 10.50 | 10.10 | 10.33 | -0.26 | -2.46% | 492,100 |
| Oct 7, 2026 | 10.57 | 10.71 | 10.49 | 10.59 | -0.12 | -1.12% | 164,000 |
| Oct 6, 2026 | 10.93 | 11.08 | 10.55 | 10.71 | -0.06 | -0.56% | 258,100 |
| Oct 5, 2026 | 10.61 | 10.93 | 10.50 | 10.77 | +0.45 | +4.36% | 616,200 |
| Oct 2, 2026 | 10.30 | 10.50 | 10.18 | 10.32 | +0.22 | +2.18% | 476,400 |
| Oct 1, 2026 | 10.28 | 10.52 | 9.94 | 10.10 | -0.15 | -1.46% | 379,500 |
| Sep 30, 2026 | 10.26 | 10.48 | 9.93 | 10.25 | -0.01 | -0.10% | 781,600 |
| Sep 29, 2026 | 10.20 | 10.31 | 10.07 | 10.26 | +0.11 | +1.08% | 379,600 |
| Sep 28, 2026 | 10.10 | 10.31 | 9.98 | 10.15 | -0.06 | -0.59% | 165,300 |
| Sep 25, 2026 | 10.25 | 10.27 | 9.86 | 10.21 | +0.33 | +3.34% | 441,200 |
| Sep 24, 2026 | 10.11 | 10.16 | 9.83 | 9.88 | -0.26 | -2.56% | 326,200 |
| Sep 23, 2026 | 10.44 | 10.58 | 10.00 | 10.14 | -0.38 | -3.61% | 981,000 |
| Sep 22, 2026 | 10.80 | 11.07 | 10.49 | 10.52 | -0.16 | -1.50% | 658,700 |
| Sep 21, 2026 | 11.17 | 11.46 | 10.58 | 10.68 | -0.40 | -3.61% | 455,200 |
| Sep 18, 2026 | 11.44 | 11.45 | 11.00 | 11.08 | -0.44 | -3.82% | 678,200 |
| Sep 17, 2026 | 11.92 | 11.98 | 11.47 | 11.52 | -0.13 | -1.12% | 316,500 |
| Sep 16, 2026 | 11.79 | 12.02 | 11.39 | 11.65 | -0.12 | -1.02% | 305,200 |
| Sep 15, 2026 | 11.44 | 11.87 | 11.19 | 11.77 | +0.38 | +3.34% | 280,200 |
| Sep 14, 2026 | 11.44 | 11.75 | 11.27 | 11.39 | -0.10 | -0.87% | 320,800 |
| Sep 11, 2026 | 11.40 | 11.64 | 11.24 | 11.49 | +0.30 | +2.68% | 545,700 |
| Sep 10, 2026 | 11.21 | 11.45 | 11.10 | 11.19 | -0.09 | -0.80% | 222,100 |
| Sep 9, 2026 | 11.45 | 11.53 | 11.10 | 11.28 | -0.26 | -2.25% | 248,700 |
| Sep 8, 2026 | 12.02 | 12.05 | 11.25 | 11.54 | -0.64 | -5.25% | 293,900 |
| Sep 4, 2026 | 11.86 | 12.32 | 11.71 | 12.18 | +0.28 | +2.35% | 250,700 |
| Sep 3, 2026 | 11.95 | 12.16 | 11.58 | 11.90 | +0.15 | +1.28% | 339,500 |
| Sep 2, 2026 | 11.64 | 11.98 | 11.64 | 11.75 | +0.11 | +0.95% | 237,700 |
| Sep 1, 2026 | 11.63 | 11.81 | 11.39 | 11.64 | -0.03 | -0.26% | 196,700 |
| Aug 31, 2026 | 11.44 | 11.73 | 11.40 | 11.67 | +0.16 | +1.39% | 260,100 |
| Aug 28, 2026 | 11.77 | 12.10 | 11.41 | 11.51 | -0.22 | -1.88% | 342,600 |
| Aug 27, 2026 | 11.95 | 12.09 | 11.62 | 11.73 | -0.23 | -1.92% | 226,700 |
| Aug 26, 2026 | 12.03 | 12.14 | 11.79 | 11.96 | -0.11 | -0.91% | 218,800 |
| Aug 25, 2026 | 12.04 | 12.13 | 11.70 | 12.07 | +0.22 | +1.86% | 344,900 |
| Aug 24, 2026 | 12.39 | 12.51 | 11.77 | 11.85 | -0.57 | -4.59% | 214,100 |
| Aug 21, 2026 | 11.74 | 12.48 | 11.44 | 12.42 | +0.74 | +6.34% | 487,200 |
| Aug 20, 2026 | 11.73 | 11.98 | 11.44 | 11.68 | -0.17 | -1.43% | 1,231,400 |
| Aug 19, 2026 | 12.25 | 12.45 | 11.72 | 11.85 | -0.14 | -1.17% | 624,000 |
| Aug 18, 2026 | 11.77 | 12.04 | 11.46 | 11.99 | +0.18 | +1.52% | 394,300 |
| Aug 17, 2026 | 12.00 | 12.22 | 11.57 | 11.81 | -0.21 | -1.75% | 573,300 |
| Aug 14, 2026 | 12.20 | 12.20 | 11.79 | 12.02 | -0.18 | -1.48% | 616,300 |
65 days, newest first. Daily bars as drawn on the LMRI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.