Lumexa Imaging Stock Price History
NASDAQ: LMRIHealth CareMedical SpecialitiesUSD
10.54+0.21 (+2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LMRI price history at a glance
The price history for Lumexa Imaging (LMRI) on this page begins on December 8, 2025, when the stock closed at $18.53; it most recently closed at $10.54 on October 5, 2026. The highest price in this record is $19.45, reached on December 15, 2025; the latest close is 45.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $19.45
- Date of high
- Dec 15, 2025
- Low since 2025
- $6.45
- Date of low
- May 11, 2026
- 52-week high
- $19.45
- 52-week low
- $6.45
- IPO year
- 2025
- Last close
- $10.54
LMRI returns
1 week
+2.13%
1 month
-6.56%
3 months
-12.17%
6 months
+13.09%
Year to date
-43.03%
LMRI price return, excluding dividends.
LMRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.54 | -39.94% |
| 2025* | 17.55 | -5.29% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
LMRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.34 | 10.66 | 10.12 | 10.54 | +2.03% | |
| 10.45 | 10.50 | 10.10 | 10.33 | -2.46% | |
| 10.57 | 10.71 | 10.49 | 10.59 | -1.12% | |
| 10.93 | 11.08 | 10.55 | 10.71 | -0.56% | |
| 10.61 | 10.93 | 10.50 | 10.77 | +4.36% | |
| 10.30 | 10.50 | 10.18 | 10.32 | +2.18% | |
| 10.28 | 10.52 | 9.94 | 10.10 | -1.46% | |
| 10.26 | 10.49 | 9.93 | 10.25 | -0.10% | |
| 10.20 | 10.31 | 10.07 | 10.26 | +1.13% | |
| 10.10 | 10.31 | 9.98 | 10.15 | -0.64% | |
| 10.25 | 10.27 | 9.86 | 10.21 | +3.34% | |
| 10.11 | 10.16 | 9.83 | 9.88 | -2.56% | |
| 10.44 | 10.58 | 10.00 | 10.14 | -3.61% | |
| 10.80 | 11.07 | 10.49 | 10.52 | -1.50% | |
| 11.17 | 11.46 | 10.58 | 10.68 | -3.61% | |
| 11.44 | 11.45 | 11.00 | 11.08 | -3.82% | |
| 11.92 | 11.99 | 11.47 | 11.52 | -1.12% | |
| 11.79 | 12.02 | 11.39 | 11.65 | -1.02% | |
| 11.44 | 11.87 | 11.19 | 11.77 | +3.34% | |
| 11.44 | 11.75 | 11.27 | 11.39 | -0.87% | |
| 11.40 | 11.64 | 11.24 | 11.49 | +2.68% | |
| 11.21 | 11.45 | 11.10 | 11.19 | -0.80% | |
| 11.45 | 11.53 | 11.10 | 11.28 | -2.25% | |
| 12.02 | 12.05 | 11.25 | 11.54 | -5.25% | |
| 11.86 | 12.32 | 11.71 | 12.18 | +2.35% | |
| 11.95 | 12.16 | 11.58 | 11.90 | +1.28% | |
| 11.64 | 11.99 | 11.64 | 11.75 | +0.95% | |
| 11.63 | 11.82 | 11.39 | 11.64 | -0.26% | |
| 11.44 | 11.74 | 11.40 | 11.67 | +1.39% | |
| 11.77 | 12.11 | 11.41 | 11.51 | -1.88% | |
| 11.95 | 12.09 | 11.62 | 11.73 | -1.92% | |
| 12.03 | 12.14 | 11.79 | 11.96 | -0.91% | |
| 12.04 | 12.13 | 11.70 | 12.07 | +1.86% | |
| 12.39 | 12.51 | 11.77 | 11.85 | -4.59% | |
| 11.74 | 12.48 | 11.44 | 12.42 | +6.34% | |
| 11.73 | 11.98 | 11.44 | 11.68 | -1.43% | |
| 12.25 | 12.45 | 11.72 | 11.85 | -1.17% | |
| 11.77 | 12.04 | 11.46 | 11.99 | +1.52% | |
| 12.00 | 12.22 | 11.57 | 11.81 | -1.75% | |
| 12.20 | 12.20 | 11.79 | 12.02 | -1.48% | |
| 11.79 | 13.00 | 11.64 | 12.20 | +4.01% | |
| 11.77 | 11.88 | 11.36 | 11.73 | +0.60% | |
| 11.78 | 12.06 | 11.36 | 11.66 | -0.68% | |
| 11.45 | 11.75 | 11.35 | 11.74 | +1.38% | |
| 11.45 | 11.98 | 11.31 | 11.58 | +1.22% | |
| 11.33 | 11.54 | 11.22 | 11.44 | +1.24% | |
| 11.44 | 11.56 | 11.17 | 11.30 | -0.44% | |
| 11.41 | 11.59 | 10.75 | 11.35 | +0.80% | |
| 10.61 | 11.35 | 9.93 | 11.26 | +8.17% | |
| 10.13 | 10.45 | 9.85 | 10.41 | +1.56% | |
| 10.40 | 10.86 | 10.14 | 10.25 | -0.49% | |
| 10.90 | 10.95 | 10.24 | 10.30 | -6.11% | |
| 11.10 | 11.17 | 10.77 | 10.97 | -0.72% | |
| 11.05 | 11.57 | 11.03 | 11.05 | +1.10% | |
| 10.87 | 11.39 | 10.86 | 10.93 | +1.67% | |
| 10.49 | 10.91 | 10.45 | 10.75 | +0.94% | |
| 11.11 | 11.23 | 10.49 | 10.65 | -4.31% | |
| 11.12 | 11.52 | 11.02 | 11.13 | +0.27% | |
| 11.11 | 11.56 | 10.68 | 11.10 | -0.36% | |
| 11.04 | 11.31 | 10.85 | 11.14 | -0.54% | |
| 11.11 | 11.43 | 10.86 | 11.20 | +1.63% | |
| 10.87 | 11.27 | 10.46 | 11.02 | +1.01% | |
| 11.15 | 11.45 | 10.70 | 10.91 | -2.15% | |
| 12.00 | 12.20 | 10.77 | 11.15 | -7.08% | |
| 12.32 | 12.79 | 11.82 | 12.00 | -1.48% | |
| 12.27 | 12.30 | 11.45 | 12.18 | +0.16% | |
| 12.11 | 12.37 | 11.75 | 12.16 | -1.06% | |
| 12.78 | 12.93 | 12.13 | 12.29 | -3.23% | |
| 12.51 | 12.84 | 12.25 | 12.70 | +2.17% | |
| 11.76 | 12.65 | 11.70 | 12.43 | +7.25% | |
| 11.25 | 11.88 | 11.25 | 11.59 | +2.75% | |
| 11.44 | 11.71 | 10.99 | 11.28 | -1.74% | |
| 11.99 | 12.08 | 11.28 | 11.48 | -5.12% | |
| 10.56 | 12.18 | 10.55 | 12.10 | +14.37% | |
| 10.01 | 10.72 | 10.01 | 10.58 | +6.01% | |
| 9.39 | 10.14 | 9.35 | 9.98 | +5.83% | |
| 9.31 | 9.84 | 9.31 | 9.43 | -0.63% | |
| 9.41 | 9.95 | 9.28 | 9.49 | +0.85% | |
| 8.96 | 9.45 | 8.63 | 9.41 | +7.05% | |
| 9.04 | 9.53 | 8.62 | 8.79 | -2.66% | |
| 9.45 | 9.57 | 8.96 | 9.03 | -3.83% | |
| 9.84 | 9.88 | 9.20 | 9.39 | -2.59% | |
| 9.53 | 10.08 | 9.30 | 9.64 | +1.26% | |
| 9.16 | 9.84 | 9.11 | 9.52 | +5.31% | |
| 8.63 | 9.06 | 8.49 | 9.04 | +4.51% | |
| 8.17 | 8.95 | 8.17 | 8.65 | +6.40% | |
| 8.59 | 8.69 | 7.95 | 8.13 | -4.35% | |
| 8.24 | 8.58 | 7.98 | 8.50 | +3.16% | |
| 7.87 | 8.56 | 7.85 | 8.24 | +6.05% | |
| 7.48 | 7.92 | 7.48 | 7.77 | +3.46% | |
| 7.43 | 7.57 | 7.31 | 7.51 | +2.18% | |
| 7.66 | 7.77 | 7.26 | 7.35 | -5.53% | |
| 7.74 | 8.04 | 7.65 | 7.78 | +1.04% | |
| 7.72 | 7.74 | 7.50 | 7.70 | -0.26% | |
| 8.18 | 8.30 | 7.68 | 7.72 | -5.51% | |
| 8.02 | 8.38 | 7.90 | 8.17 | +2.12% | |
| 8.41 | 8.64 | 7.99 | 8.00 | -2.20% | |
| 7.37 | 8.30 | 7.34 | 8.18 | +10.54% | |
| 6.96 | 7.55 | 6.96 | 7.40 | +5.71% | |
| 7.25 | 7.37 | 6.86 | 7.00 | +3.40% | |
| 7.07 | 7.34 | 6.58 | 6.77 | -3.70% | |
| 7.17 | 7.31 | 6.45 | 7.03 | -2.50% | |
| 8.09 | 8.09 | 7.02 | 7.21 | -10.43% | |
| 10.56 | 10.56 | 8.00 | 8.05 | -23.33% | |
| 10.16 | 10.65 | 10.00 | 10.50 | +3.35% | |
| 10.28 | 10.70 | 10.11 | 10.16 | -2.50% | |
| 10.24 | 10.49 | 10.15 | 10.42 | +1.76% | |
| 10.40 | 10.60 | 10.07 | 10.24 | -0.39% | |
| 9.85 | 10.47 | 9.61 | 10.28 | +5.65% | |
| 10.30 | 10.34 | 9.55 | 9.73 | -4.51% | |
| 9.93 | 10.34 | 9.72 | 10.19 | +1.90% | |
| 9.58 | 10.06 | 9.47 | 10.00 | +4.49% | |
| 9.42 | 9.60 | 9.20 | 9.57 | +2.13% | |
| 9.34 | 9.40 | 9.08 | 9.37 | +0.32% | |
| 9.62 | 9.67 | 9.11 | 9.34 | -3.81% | |
| 9.52 | 9.99 | 9.52 | 9.71 | +1.15% | |
| 9.38 | 9.65 | 9.00 | 9.60 | +2.02% | |
| 9.29 | 9.51 | 9.13 | 9.41 | +0.86% | |
| 9.34 | 9.51 | 9.10 | 9.33 | +0.11% | |
| 9.64 | 9.76 | 8.82 | 9.32 | -3.42% | |
| 9.99 | 10.15 | 9.65 | 9.65 | -0.10% | |
| 9.16 | 9.66 | 9.08 | 9.66 | +6.68% | |
| 9.52 | 9.83 | 9.03 | 9.06 | -4.98% | |
| 9.95 | 10.35 | 9.36 | 9.53 | -4.60% | |
| 9.69 | 10.29 | 9.69 | 9.99 | +3.31% | |
| 9.09 | 9.90 | 9.06 | 9.67 | +3.76% | |
| 9.26 | 9.62 | 9.00 | 9.32 | +0.22% | |
| 9.42 | 9.61 | 9.05 | 9.30 | -2.31% | |
| 9.36 | 9.82 | 9.22 | 9.52 | +5.54% | |
| 8.77 | 9.17 | 8.75 | 9.02 | +0.89% | |
| 9.22 | 9.66 | 8.82 | 8.94 | -4.39% | |
| 9.02 | 9.68 | 8.97 | 9.35 | -0.53% | |
| 8.64 | 9.75 | 8.06 | 9.40 | +9.30% | |
| 8.05 | 8.78 | 7.91 | 8.60 | +7.90% | |
| 7.79 | 8.17 | 7.56 | 7.97 | +2.31% | |
| 7.75 | 7.97 | 7.23 | 7.79 | +0.39% | |
| 8.40 | 10.92 | 7.59 | 7.76 | -29.84% | |
| 10.83 | 11.39 | 10.79 | 11.06 | +2.03% | |
| 10.93 | 11.34 | 10.04 | 10.84 | -2.08% | |
| 12.03 | 12.41 | 11.06 | 11.07 | -6.50% | |
| 12.60 | 12.68 | 11.57 | 11.84 | -6.92% | |
| 12.38 | 13.32 | 11.67 | 12.72 | +1.52% | |
| 13.00 | 13.62 | 12.52 | 12.53 | -3.91% | |
| 13.16 | 13.76 | 12.44 | 13.04 | -0.76% | |
| 12.31 | 13.18 | 12.26 | 13.14 | +7.79% | |
| 12.69 | 12.99 | 11.85 | 12.19 | -4.24% | |
| 13.44 | 13.81 | 12.69 | 12.73 | -7.15% | |
| 14.30 | 14.79 | 13.50 | 13.71 | -5.12% | |
| 14.72 | 15.56 | 14.31 | 14.45 | -1.90% | |
| 14.91 | 15.18 | 14.15 | 14.73 | -0.47% | |
| 15.62 | 15.62 | 14.49 | 14.80 | -1.40% | |
| 15.47 | 15.93 | 14.75 | 15.01 | -3.29% | |
| 15.39 | 16.09 | 15.39 | 15.52 | +0.32% | |
| 15.82 | 16.32 | 14.68 | 15.47 | -2.52% | |
| 14.06 | 16.19 | 13.88 | 15.87 | +12.23% | |
| 14.20 | 14.58 | 13.85 | 14.14 | -2.01% | |
| 14.66 | 14.85 | 13.88 | 14.43 | -1.84% | |
| 14.43 | 15.65 | 14.43 | 14.70 | +2.15% | |
| 14.98 | 15.31 | 14.39 | 14.39 | -4.70% | |
| 14.49 | 16.03 | 14.31 | 15.10 | +3.78% | |
| 14.89 | 15.61 | 14.26 | 14.55 | -2.87% | |
| 16.14 | 16.14 | 14.98 | 14.98 | -6.32% | |
| 15.37 | 16.43 | 15.37 | 15.99 | +5.06% | |
| 14.55 | 15.30 | 14.22 | 15.22 | +5.99% | |
| 13.96 | 14.88 | 12.36 | 14.36 | +2.79% | |
| 13.65 | 14.37 | 13.45 | 13.97 | +1.31% | |
| 13.71 | 14.07 | 13.28 | 13.79 | -1.57% | |
| 11.74 | 14.15 | 11.72 | 14.01 | +21.30% | |
| 11.72 | 12.18 | 11.39 | 11.55 | +6.94% | |
| 10.21 | 11.32 | 10.21 | 10.80 | +6.51% | |
| 11.01 | 11.22 | 9.97 | 10.14 | -7.82% | |
| 11.79 | 11.96 | 10.88 | 11.00 | -6.78% | |
| 12.37 | 12.53 | 11.50 | 11.80 | -3.75% | |
| 12.25 | 12.66 | 11.82 | 12.26 | +0.08% | |
| 12.85 | 13.21 | 12.15 | 12.25 | -5.33% | |
| 13.42 | 13.85 | 12.61 | 12.94 | -3.79% | |
| 13.88 | 14.03 | 12.42 | 13.45 | -2.75% | |
| 14.02 | 14.02 | 13.75 | 13.83 | -1.57% | |
| 14.40 | 14.81 | 13.85 | 14.05 | -2.43% | |
| 14.72 | 15.52 | 14.12 | 14.40 | -2.04% | |
| 15.16 | 15.26 | 14.57 | 14.70 | -2.84% | |
| 14.84 | 15.24 | 14.71 | 15.13 | +2.37% | |
| 15.55 | 15.78 | 14.70 | 14.78 | -4.95% | |
| 15.42 | 16.02 | 15.02 | 15.55 | +0.78% | |
| 15.33 | 15.88 | 14.00 | 15.43 | -0.84% | |
| 15.92 | 16.08 | 15.19 | 15.56 | -2.87% | |
| 15.78 | 17.00 | 15.67 | 16.02 | +1.26% | |
| 17.00 | 17.23 | 15.24 | 15.82 | -5.16% | |
| 17.74 | 18.02 | 16.40 | 16.68 | -5.92% | |
| 17.50 | 18.29 | 17.20 | 17.73 | +2.49% | |
| 17.36 | 17.67 | 17.07 | 17.30 | -0.52% | |
| 17.00 | 17.50 | 16.98 | 17.39 | +3.33% | |
| 17.53 | 17.69 | 16.51 | 16.83 | -4.10% | |
| 18.49 | 18.52 | 17.44 | 17.55 | -5.14% | |
| 18.31 | 18.58 | 18.21 | 18.50 | +1.09% | |
| 18.05 | 18.69 | 17.69 | 18.30 | +1.05% | |
| 18.00 | 18.35 | 17.91 | 18.11 | +0.61% | |
| 18.23 | 18.45 | 17.75 | 18.00 | -1.15% | |
| 18.24 | 18.29 | 17.63 | 18.21 | -0.27% | |
| 17.93 | 18.45 | 17.34 | 18.26 | +1.76% | |
| 17.81 | 18.00 | 16.80 | 17.95 | +1.16% | |
| 17.11 | 18.02 | 16.90 | 17.74 | +3.50% | |
| 17.00 | 17.62 | 16.61 | 17.14 | +0.35% | |
| 17.75 | 18.00 | 15.81 | 17.08 | -4.58% | |
| 18.50 | 18.53 | 17.15 | 17.90 | -3.35% | |
| 18.78 | 19.45 | 18.27 | 18.52 | -0.05% | |
| 18.30 | 18.87 | 18.29 | 18.53 | +0.05% | |
| 18.65 | 19.25 | 18.03 | 18.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LMRI chart for longer ranges.