Free Trial

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

LM Funding America logo
$1.34 +0.06 (+4.69%)
Closing price 10/8/2025 04:00 PM Eastern
Extended Trading
$1.34 0.00 (0.00%)
As of 10/8/2025 07:56 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 43.93%, with a year-to-date return of -37.67%. In the past month, the stock has increased 19.64%, reflecting recent market activity.

As of the latest close, LM Funding America traded at $1.34 with a market cap of $20.80 million and volume of 1.45 million shares. Five years ago, the stock traded at a split-adjusted price of $18.30, representing a 92.68% decrease over that period. At the time, it had a market cap of $3.11 million and a volume of 179,210 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
+2.29%
1 Month
Performance
+19.64%
3 Month
Performance
-40.44%
Year-To-Date
Performance
-37.67%
1 Year
Performance
-43.93%
5 Year
Performance
-92.68%

LMFA Stock Chart for Thursday, October, 9, 2025

LM Funding America Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2025$1.28$1.34
+4.69%
$1.42$1.291.45 million shs$20.80 million
10/07/2025$1.41$1.28
-9.22%
$1.43$1.27737,741 shs$19.86 million
10/06/2025$1.31$1.41
+7.63%
$1.43$1.261.19 million shs$21.88 million
10/03/2025$1.27$1.31
+3.15%
$1.39$1.251.41 million shs$20.33 million
10/02/2025$1.18$1.27
+7.63%
$1.28$1.171.13 million shs$19.71 million
10/01/2025$1.14$1.18
+3.51%
$1.19$1.13173,335 shs$18.31 million
09/30/2025$1.18$1.14
-3.39%
$1.18$1.11177,272 shs$17.69 million
09/29/2025$1.13$1.18
+4.42%
$1.19$1.13179,728 shs$18.31 million
09/26/2025$1.15$1.13
-1.74%
$1.15$1.09211,651 shs$17.54 million
09/25/2025$1.22$1.15
-5.74%
$1.20$1.12214,008 shs$17.85 million
09/24/2025$1.16$1.22
+5.17%
$1.24$1.15378,602 shs$18.93 million
09/23/2025$1.17$1.16
-0.85%
$1.20$1.14327,440 shs$18.00 million
09/22/2025$1.22$1.17
-4.10%
$1.22$1.16430,978 shs$17.78 million
09/19/2025$1.30$1.22
-6.15%
$1.32$1.22467,756 shs$18.54 million
09/18/2025$1.21$1.30
+7.44%
$1.30$1.21855,027 shs$19.76 million
09/17/2025$1.25$1.21
-3.20%
$1.26$1.19294,950 shs$18.39 million
09/16/2025$1.22$1.25
+2.46%
$1.26$1.17370,938 shs$19.00 million
09/15/2025$1.27$1.22
-3.94%
$1.30$1.21349,244 shs$18.54 million
09/12/2025$1.21$1.27
+4.96%
$1.28$1.17628,021 shs$19.30 million
09/11/2025$1.12$1.21
+8.04%
$1.22$1.12757,701 shs$18.39 million
09/10/2025$1.12$1.12$1.17$1.09473,159 shs$17.02 million
09/09/2025$1.14$1.12
-1.75%
$1.14$1.05644,982 shs$17.02 million
09/08/2025$1.09$1.14
+4.59%
$1.21$1.08988,095 shs$17.33 million

This page (NASDAQ:LMFA) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners