Free Trial

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

LM Funding America logo
$1.73 +0.06 (+3.59%)
Closing price 04:00 PM Eastern
Extended Trading
$1.72 -0.01 (-0.87%)
As of 04:04 PM 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 53.62%, with a year-to-date return of -19.53%. In the past month, the stock has increased 36.76%, reflecting recent market activity.

As of the latest close, LM Funding America traded at $1.67 with a market cap of $8.57 million and volume of 104,939 shares. Five years ago, the stock traded at a split-adjusted price of $31.50, representing a 94.51% decrease over that period. At the time, it had a market cap of $4.37 million and a volume of 25,833 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.

5 Day
Performance
+3.59%
1 Month
Performance
+36.76%
3 Month
Performance
-3.08%
Year-To-Date
Performance
-19.53%
1 Year
Performance
-53.62%
5 Year
Performance
-94.51%

LMFA Stock Chart for Thursday, May, 22, 2025

LM Funding America Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.73$1.67
-3.47%
$1.90$1.58104,939 shs$8.57 million
05/20/2025$1.71$1.73
+1.17%
$1.76$1.6555,194 shs$8.88 million
05/19/2025$1.67$1.71
+2.40%
$1.77$1.6057,910 shs$8.78 million
05/16/2025$1.58$1.67
+5.70%
$1.78$1.4867,038 shs$8.57 million
05/15/2025$1.65$1.58
-4.24%
$1.60$1.4097,668 shs$8.11 million
05/14/2025$1.87$1.65
-11.76%
$1.90$1.6180,600 shs$8.47 million
05/13/2025$1.90$1.87
-1.58%
$2.01$1.8165,584 shs$9.60 million
05/12/2025$1.90$1.90$2.28$1.80610,080 shs$9.75 million
05/09/2025$1.92$1.90
-1.04%
$2.08$1.8898,144 shs$9.75 million
05/08/2025$1.67$1.92
+14.97%
$1.97$1.69154,392 shs$9.86 million
05/07/2025$1.70$1.67
-1.76%
$1.78$1.6530,553 shs$8.57 million
05/06/2025$1.70$1.70$1.77$1.6969,090 shs$8.73 million
05/05/2025$1.72$1.70
-0.87%
$1.83$1.69100,494 shs$8.73 million
05/02/2025$1.66$1.72
+3.31%
$1.83$1.6975,909 shs$8.80 million
05/01/2025$1.49$1.66
+11.41%
$1.70$1.5057,827 shs$8.52 million
04/30/2025$1.53$1.49
-2.61%
$1.52$1.4660,562 shs$7.65 million
04/29/2025$1.61$1.53
-4.97%
$1.68$1.5026,175 shs$7.85 million
04/28/2025$1.65$1.61
-2.43%
$1.79$1.52103,775 shs$8.26 million
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

This page (NASDAQ:LMFA) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners