NASDAQ : LMRI
Lumexa Imaging Holdings, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 11.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lumexa Imaging Holdings, Inc. (LMRI) closed at 11.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.8 | 11.88 | 11.26 | 11.41 | 244,490 | -2.73% |
| 2026-10-29 | 11.79 | 11.865 | 11.53 | 11.73 | 200,190 | +0.95% |
| 2026-10-28 | 11.66 | 12 | 11.455 | 11.62 | 210,659 | -0.43% |
| 2026-10-27 | 11.79 | 11.79 | 11.41 | 11.67 | 342,621 | -0.60% |
| 2026-10-26 | 11.66 | 12 | 11.65 | 11.74 | 309,926 | +0.69% |
| 2026-10-23 | 10.89 | 11.68 | 10.77 | 11.66 | 650,393 | +7.07% |
| 2026-10-22 | 10.74 | 10.98 | 10.65 | 10.89 | 307,095 | +0.74% |
| 2026-10-21 | 10.67 | 11.12 | 10.66 | 10.81 | 315,227 | +1.22% |
| 2026-10-20 | 10.81 | 10.94 | 10.65 | 10.68 | 189,492 | -0.37% |
| 2026-10-19 | 10.8 | 10.96 | 10.51 | 10.72 | 277,666 | -0.56% |
| 2026-10-16 | 10.81 | 11 | 10.61 | 10.78 | 318,531 | +0.00% |
| 2026-10-15 | 10.73 | 10.991 | 10.6 | 10.78 | 371,349 | +2.08% |
| 2026-10-14 | 10.43 | 10.67 | 10.35 | 10.56 | 201,766 | -0.47% |
| 2026-10-13 | 10.76 | 10.98 | 10.4 | 10.61 | 297,627 | -0.66% |
| 2026-10-12 | 10.56 | 10.735 | 10.19 | 10.68 | 185,449 | +1.33% |
| 2026-10-09 | 10.34 | 10.66 | 10.12 | 10.54 | 370,853 | +2.03% |
| 2026-10-08 | 10.45 | 10.5 | 10.1 | 10.33 | 492,102 | -2.46% |
| 2026-10-07 | 10.57 | 10.71 | 10.49 | 10.59 | 164,014 | -1.12% |
| 2026-10-06 | 10.93 | 11.08 | 10.55 | 10.71 | 258,120 | -0.56% |
| 2026-10-05 | 10.61 | 10.93 | 10.5 | 10.77 | 616,167 | +4.36% |
| 2026-10-02 | 10.3 | 10.5 | 10.18 | 10.32 | 476,421 | +2.18% |
| 2026-10-01 | 10.28 | 10.515 | 9.94 | 10.1 | 379,509 | -1.46% |
| 2026-09-30 | 10.26 | 10.485 | 9.93 | 10.25 | 781,551 | -0.10% |
| 2026-09-29 | 10.2 | 10.31 | 10.07 | 10.26 | 379,576 | +1.13% |
| 2026-09-28 | 10.1 | 10.31 | 9.98 | 10.145 | 165,286 | -0.64% |
| 2026-09-25 | 10.25 | 10.27 | 9.86 | 10.21 | 441,200 | +3.34% |
| 2026-09-24 | 10.11 | 10.16 | 9.83 | 9.88 | 326,153 | -2.56% |
| 2026-09-23 | 10.44 | 10.58 | 10 | 10.14 | 980,981 | -3.61% |
| 2026-09-22 | 10.8 | 11.07 | 10.49 | 10.52 | 658,683 | -1.50% |
| 2026-09-21 | 11.17 | 11.463 | 10.58 | 10.68 | 455,280 | -3.61% |
| 2026-09-18 | 11.44 | 11.45 | 11 | 11.08 | 678,175 | -3.82% |
| 2026-09-17 | 11.92 | 11.985 | 11.47 | 11.52 | 316,526 | -1.12% |
| 2026-09-16 | 11.79 | 12.02 | 11.39 | 11.65 | 305,177 | -1.02% |
| 2026-09-15 | 11.44 | 11.87 | 11.19 | 11.77 | 280,170 | +3.34% |
| 2026-09-14 | 11.44 | 11.75 | 11.27 | 11.39 | 320,784 | -0.87% |
| 2026-09-11 | 11.4 | 11.64 | 11.24 | 11.49 | 545,710 | +2.68% |
| 2026-09-10 | 11.21 | 11.45 | 11.1 | 11.19 | 222,081 | -0.80% |
| 2026-09-09 | 11.45 | 11.53 | 11.095 | 11.28 | 248,716 | -2.25% |
| 2026-09-08 | 12.02 | 12.05 | 11.25 | 11.54 | 293,920 | -5.25% |
| 2026-09-04 | 11.86 | 12.32 | 11.71 | 12.18 | 250,655 | +2.35% |
| 2026-09-03 | 11.95 | 12.16 | 11.58 | 11.9 | 339,462 | +1.28% |
| 2026-09-02 | 11.64 | 11.985 | 11.64 | 11.75 | 237,741 | +0.95% |
| 2026-09-01 | 11.63 | 11.815 | 11.388 | 11.64 | 196,740 | -0.26% |
| 2026-08-31 | 11.44 | 11.735 | 11.4 | 11.67 | 260,073 | +1.39% |
| 2026-08-28 | 11.77 | 12.105 | 11.41 | 11.51 | 342,621 | -1.88% |
| 2026-08-27 | 11.95 | 12.09 | 11.62 | 11.73 | 226,679 | -1.92% |
| 2026-08-26 | 12.03 | 12.14 | 11.79 | 11.96 | 218,814 | -0.91% |
| 2026-08-25 | 12.04 | 12.13 | 11.7 | 12.07 | 344,946 | +1.86% |
| 2026-08-24 | 12.39 | 12.511 | 11.77 | 11.85 | 214,076 | -4.59% |
| 2026-08-21 | 11.74 | 12.48 | 11.44 | 12.42 | 487,234 | +6.34% |
| 2026-08-20 | 11.73 | 11.975 | 11.44 | 11.68 | 1,231,448 | -1.43% |
| 2026-08-19 | 12.25 | 12.45 | 11.72 | 11.85 | 624,040 | -1.17% |
| 2026-08-18 | 11.77 | 12.04 | 11.46 | 11.99 | 394,296 | +1.52% |
| 2026-08-17 | 12 | 12.219 | 11.567 | 11.81 | 573,292 | -1.75% |
| 2026-08-14 | 12.2 | 12.2 | 11.79 | 12.02 | 616,350 | -1.48% |
| 2026-08-13 | 11.79 | 13 | 11.64 | 12.2 | 1,140,919 | +4.01% |
| 2026-08-12 | 11.77 | 11.88 | 11.36 | 11.73 | 749,473 | +0.60% |
| 2026-08-11 | 11.78 | 12.06 | 11.355 | 11.66 | 807,134 | -0.68% |
| 2026-08-10 | 11.45 | 11.75 | 11.35 | 11.74 | 344,650 | +1.38% |
| 2026-08-07 | 11.45 | 11.979 | 11.31 | 11.58 | 445,948 | +1.22% |
| 2026-08-06 | 11.33 | 11.54 | 11.22 | 11.44 | 308,383 | +1.24% |
| 2026-08-05 | 11.44 | 11.56 | 11.17 | 11.3 | 303,182 | -0.44% |
| 2026-08-04 | 11.41 | 11.59 | 10.75 | 11.35 | 661,031 | +0.80% |
| 2026-08-03 | 10.61 | 11.35 | 9.93 | 11.26 | 424,360 | +8.17% |
| 2026-07-31 | 10.13 | 10.45 | 9.85 | 10.41 | 340,061 | +1.56% |
| 2026-07-30 | 10.4 | 10.86 | 10.14 | 10.25 | 391,079 | -0.49% |
| 2026-07-29 | 10.9 | 10.95 | 10.24 | 10.3 | 400,375 | -6.11% |
| 2026-07-28 | 11.1 | 11.17 | 10.77 | 10.97 | 360,877 | -0.72% |
| 2026-07-27 | 11.05 | 11.57 | 11.03 | 11.05 | 243,737 | +1.10% |
| 2026-07-24 | 10.87 | 11.39 | 10.86 | 10.93 | 242,224 | +1.67% |
| 2026-07-23 | 10.49 | 10.91 | 10.45 | 10.75 | 296,014 | +0.94% |
| 2026-07-22 | 11.11 | 11.23 | 10.49 | 10.65 | 233,483 | -4.31% |
| 2026-07-21 | 11.12 | 11.52 | 11.015 | 11.13 | 216,143 | +0.27% |
| 2026-07-20 | 11.11 | 11.56 | 10.68 | 11.1 | 710,643 | -0.36% |
| 2026-07-17 | 11.04 | 11.31 | 10.845 | 11.14 | 247,200 | -0.54% |
| 2026-07-16 | 11.11 | 11.43 | 10.86 | 11.2 | 261,946 | +1.63% |
| 2026-07-15 | 10.87 | 11.27 | 10.46 | 11.02 | 794,761 | +1.01% |
| 2026-07-14 | 11.15 | 11.45 | 10.695 | 10.91 | 439,120 | -2.15% |
| 2026-07-13 | 12 | 12.2 | 10.77 | 11.15 | 546,334 | -7.08% |
| 2026-07-10 | 12.32 | 12.79 | 11.82 | 12 | 328,460 | -1.48% |
| 2026-07-09 | 12.27 | 12.3 | 11.45 | 12.18 | 315,116 | +0.16% |
| 2026-07-08 | 12.11 | 12.37 | 11.75 | 12.16 | 394,996 | -1.06% |
| 2026-07-07 | 12.78 | 12.93 | 12.126 | 12.29 | 450,913 | -3.23% |
| 2026-07-06 | 12.51 | 12.84 | 12.252 | 12.7 | 515,325 | +2.17% |
| 2026-07-02 | 11.76 | 12.65 | 11.695 | 12.43 | 1,347,099 | +7.25% |
| 2026-07-01 | 11.25 | 11.88 | 11.25 | 11.59 | 575,009 | +2.75% |
| 2026-06-30 | 11.44 | 11.71 | 10.99 | 11.28 | 661,575 | -1.74% |
| 2026-06-29 | 11.99 | 12.08 | 11.275 | 11.48 | 811,738 | -5.12% |
| 2026-06-26 | 10.56 | 12.18 | 10.55 | 12.1 | 2,106,125 | +14.37% |
| 2026-06-25 | 10.01 | 10.72 | 10.01 | 10.58 | 679,621 | +6.01% |
| 2026-06-24 | 9.39 | 10.14 | 9.35 | 9.98 | 495,475 | +5.83% |
| 2026-06-23 | 9.305 | 9.84 | 9.305 | 9.43 | 303,876 | -0.63% |
| 2026-06-22 | 9.41 | 9.95 | 9.28 | 9.49 | 575,395 | +0.85% |
| 2026-06-18 | 8.96 | 9.45 | 8.63 | 9.41 | 906,675 | +7.05% |
| 2026-06-17 | 9.04 | 9.533 | 8.62 | 8.79 | 798,779 | -2.66% |
| 2026-06-16 | 9.45 | 9.57 | 8.96 | 9.03 | 1,187,313 | -3.83% |
| 2026-06-15 | 9.84 | 9.88 | 9.2 | 9.39 | 784,073 | -2.59% |
| 2026-06-12 | 9.53 | 10.08 | 9.3 | 9.64 | 663,519 | +1.26% |
| 2026-06-11 | 9.16 | 9.84 | 9.11 | 9.52 | 934,737 | +5.31% |
| 2026-06-10 | 8.63 | 9.06 | 8.49 | 9.04 | 808,440 | +4.51% |
| 2026-06-09 | 8.17 | 8.95 | 8.17 | 8.65 | 938,320 | +6.40% |
| 2026-06-08 | 8.59 | 8.69 | 7.95 | 8.13 | 1,707,927 | -4.35% |
| 2026-06-05 | 8.24 | 8.58 | 7.98 | 8.5 | 611,324 | +3.16% |
| 2026-06-04 | 7.87 | 8.56 | 7.845 | 8.24 | 572,725 | +6.05% |
| 2026-06-03 | 7.48 | 7.92 | 7.48 | 7.77 | 762,468 | +3.46% |
| 2026-06-02 | 7.43 | 7.57 | 7.31 | 7.51 | 468,566 | +2.18% |
| 2026-06-01 | 7.66 | 7.77 | 7.26 | 7.35 | 585,551 | -5.53% |
| 2026-05-29 | 7.74 | 8.04 | 7.645 | 7.78 | 633,660 | +1.04% |
| 2026-05-28 | 7.72 | 7.74 | 7.5 | 7.7 | 625,213 | -0.26% |
| 2026-05-27 | 8.18 | 8.295 | 7.68 | 7.72 | 465,392 | -5.51% |
| 2026-05-26 | 8.02 | 8.375 | 7.9 | 8.17 | 595,086 | +2.12% |
| 2026-05-22 | 8.41 | 8.64 | 7.99 | 8 | 644,293 | -2.20% |
| 2026-05-21 | 7.37 | 8.295 | 7.34 | 8.18 | 940,843 | +10.54% |
| 2026-05-20 | 6.96 | 7.55 | 6.96 | 7.4 | 1,471,020 | +5.71% |
| 2026-05-19 | 7.25 | 7.366 | 6.86 | 7 | 3,115,161 | +3.40% |
| 2026-05-18 | 7.07 | 7.34 | 6.575 | 6.77 | 1,326,929 | -3.70% |
| 2026-05-15 | 7.17 | 7.31 | 6.45 | 7.03 | 2,949,205 | -2.50% |
| 2026-05-14 | 8.09 | 8.09 | 7.015 | 7.21 | 2,687,353 | -10.43% |
| 2026-05-13 | 10.56 | 10.56 | 7.995 | 8.05 | 2,579,563 | -23.33% |
| 2026-05-12 | 10.16 | 10.65 | 10 | 10.5 | 479,360 | +3.35% |