Free Trial

LM Funding America (LMFA) Stock Chart & Stock Price History

LM Funding America logo
$1.65 +0.22 (+15.39%)
Closing price 04/25/2025 03:56 PM Eastern
Extended Trading
$1.73 +0.08 (+4.60%)
As of 07:29 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LM Funding America Stock Price Performance

5 Day
Performance
+24.07%
1 Month
Performance
+24.07%
3 Month
Performance
-14.50%
6 Month
Performance
-46.08%
Year-To-Date
Performance
-23.25%
1 Year
Performance
-39.33%
Receive LMFA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LM Funding America and its competitors with MarketBeat's FREE daily newsletter.

LMFA Stock Chart for Monday, April, 28, 2025

LM Funding America Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$1.43$1.65
+15.39%
$1.78$1.44180,580 shs$8.47 million
04/24/2025$1.33$1.43
+7.52%
$1.45$1.3346,464 shs$7.34 million
04/23/2025$1.27$1.33
+5.14%
$1.50$1.2795,692 shs$6.83 million
04/22/2025$1.19$1.27
+6.24%
$1.38$1.2066,781 shs$6.49 million
04/21/2025$1.16$1.19
+2.65%
$1.24$1.1646,410 shs$6.11 million
04/18/2025$1.16$1.16$1.21$1.1110,680 shs$5.95 million
04/17/2025$1.16$1.16$1.21$1.1110,680 shs$5.95 million
04/16/2025$1.19$1.16
-2.52%
$1.19$1.1329,975 shs$5.95 million
04/15/2025$1.27$1.19
-6.30%
$1.31$1.1629,425 shs$6.11 million
04/14/2025$1.19$1.27
+6.81%
$1.30$1.2047,359 shs$6.52 million
04/11/2025$1.08$1.19
+10.09%
$1.17$1.0816,526 shs$6.10 million
04/10/2025$1.17$1.08
-7.30%
$1.18$1.0619,138 shs$5.54 million
04/09/2025$1.07$1.17
+8.88%
$1.18$1.0428,198 shs$5.98 million
04/09/2025$1.07$1.17
+8.88%
$1.18$1.0428,198 shs$5.98 million
04/08/2025$1.14$1.07
-6.14%
$1.20$1.0322,238 shs$5.49 million
04/08/2025$1.14$1.07
-6.14%
$1.20$1.0322,238 shs$5.49 million
04/07/2025$1.19$1.14
-4.20%
$1.19$1.0256,474 shs$5.85 million
04/04/2025$1.22$1.19
-2.46%
$1.27$1.0950,986 shs$6.11 million
04/03/2025$1.30$1.22
-6.15%
$1.41$1.1918,267 shs$6.26 million
04/02/2025$1.27$1.30
+2.36%
$1.36$1.2430,518 shs$6.67 million
04/01/2025$1.24$1.27
+2.42%
$1.31$1.1922,203 shs$6.52 million
03/31/2025$1.33$1.24
-6.77%
$1.52$1.2026,042 shs$6.37 million
03/28/2025$1.46$1.33
-8.90%
$1.44$1.3015,852 shs$6.83 million
03/27/2025$1.49$1.46
-2.01%
$1.58$1.4143,542 shs$7.49 million

This page (NASDAQ:LMFA) was last updated on 4/28/2025 by MarketBeat.com Staff
From Our Partners