Free Trial

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

LM Funding America logo
$1.30 +0.03 (+2.36%)
Closing price 08/28/2025 04:00 PM Eastern
Extended Trading
$1.30 0.00 (0.00%)
As of 05:26 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

The LM Funding America (LMFA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 51.49%, with a year-to-date return of -39.53%. In the past month, the stock has decreased 35.96%, reflecting recent market activity.

As of the latest close, LM Funding America traded at $1.30 with a market cap of $6.72 million and volume of 286,904 shares. Five years ago, the stock traded at a split-adjusted price of $19.50, representing a 93.33% decrease over that period. At the time, it had a market cap of $3.62 million and a volume of 190,380 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.11%
1 Month
Performance
-35.96%
3 Month
Performance
-16.13%
Year-To-Date
Performance
-39.53%
1 Year
Performance
-51.49%
5 Year
Performance
-93.33%

LMFA Stock Chart for Friday, August, 29, 2025

LM Funding America Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$1.27$1.30
+2.36%
$1.34$1.27286,904 shs$6.72 million
08/27/2025$1.26$1.27
+0.79%
$1.31$1.26279,685 shs$6.57 million
08/26/2025$1.34$1.26
-5.97%
$1.34$1.25411,637 shs$6.51 million
08/25/2025$1.37$1.34
-2.19%
$1.37$1.30429,040 shs$6.93 million
08/22/2025$1.33$1.37
+3.01%
$1.40$1.29492,763 shs$7.08 million
08/21/2025$1.36$1.33
-2.21%
$1.35$1.27349,483 shs$6.88 million
08/20/2025$1.41$1.36
-3.55%
$1.42$1.231.18 million shs$6.98 million
08/19/2025$2.47$1.41
-42.91%
$1.64$1.284.80 million shs$7.23 million
08/18/2025$2.44$2.47
+1.23%
$2.49$2.3490,557 shs$12.67 million
08/15/2025$2.41$2.44
+1.24%
$2.74$2.42327,593 shs$12.52 million
08/14/2025$2.38$2.41
+1.26%
$2.44$2.30224,293 shs$12.36 million
08/13/2025$2.49$2.38
-4.42%
$2.51$2.29188,506 shs$12.21 million
08/12/2025$2.30$2.49
+8.26%
$2.52$2.25186,190 shs$12.77 million
08/11/2025$2.20$2.30
+4.55%
$2.36$2.19203,650 shs$11.80 million
08/08/2025$2.20$2.20$2.34$2.07297,098 shs$11.29 million
08/07/2025$2.03$2.20
+8.37%
$2.28$2.03281,570 shs$11.29 million
08/06/2025$1.88$2.03
+7.98%
$2.15$1.87230,195 shs$10.41 million
08/05/2025$2.05$1.88
-8.29%
$2.05$1.87145,774 shs$9.64 million
08/04/2025$1.99$2.05
+3.02%
$2.05$1.91176,683 shs$10.52 million
08/01/2025$2.12$1.99
-6.13%
$2.08$1.87168,719 shs$10.22 million
07/31/2025$2.06$2.12
+2.91%
$2.16$2.01129,006 shs$10.88 million
07/30/2025$2.03$2.06
+1.48%
$2.24$1.99413,255 shs$10.57 million
07/29/2025$2.02$2.03
+0.50%
$2.08$1.85677,227 shs$10.42 million
07/28/2025$2.91$2.02
-30.58%
$2.92$2.002.54 million shs$10.36 million

This page (NASDAQ:LMFA) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners