Free Trial

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

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free LMFA Stock Alerts
$2.99
-0.12 (-3.86%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

LM Funding America Stock Price Performance

5 Day
Performance
+28.88%
1 Month
Performance
+19.60%
3 Month
Performance
-16.81%
6 Month
Performance
+71.78%
Year-To-Date
Performance
-19.17%
1 Year
Performance
-41.91%
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

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

LMFA Stock Chart for Saturday, May, 18, 2024

LMFA Chart by TradingView

LM Funding America Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.11$2.99
-3.86%		$3.24$2.85121,606 shs$7.45 million
05/16/2024$2.36$3.11
+31.78%		$3.60$2.52581,406 shs$7.75 million
05/15/2024$2.37$2.36
-0.42%		$2.53$2.28167,176 shs$5.88 million
05/14/2024$2.37$2.37$2.58$2.3263,124 shs$5.90 million
05/13/2024$2.32$2.37
+2.16%		$2.49$2.3060,713 shs$5.90 million
05/10/2024$2.41$2.32
-3.73%		$2.45$2.2383,440 shs$5.78 million
05/09/2024$2.48$2.41
-2.82%		$2.58$2.38181,637 shs$6.00 million
05/08/2024$2.45$2.48
+1.22%		$2.54$2.3659,937 shs$6.18 million
05/07/2024$2.44$2.45
+0.41%		$2.68$2.4254,778 shs$6.10 million
05/06/2024$2.38$2.44
+2.52%		$2.51$2.3329,053 shs$6.08 million
05/03/2024$2.40$2.38
-0.83%		$2.60$2.2590,015 shs$5.93 million
05/02/2024$2.39$2.40
+0.42%		$2.49$2.3529,879 shs$5.98 million
05/01/2024$2.45$2.39
-2.45%		$2.49$2.3222,740 shs$5.95 million
04/30/2024$2.62$2.45
-6.48%		$2.56$2.4024,088 shs$6.10 million
04/29/2024$2.72$2.62
-3.68%		$2.70$2.5917,030 shs$6.52 million
04/26/2024$2.68$2.72
+1.49%		$2.79$2.5634,083 shs$6.77 million
04/25/2024$2.73$2.68
-1.83%		$2.73$2.5817,978 shs$6.67 million
04/24/2024$2.81$2.73
-2.85%		$2.83$2.6814,762 shs$6.80 million
04/23/2024$2.75$2.81
+2.18%		$2.98$2.7556,335 shs$7.00 million
04/22/2024$2.59$2.75
+6.18%		$2.75$2.4439,502 shs$6.85 million
04/19/2024$2.67$2.59
-3.00%		$2.83$2.5569,878 shs$6.45 million
04/18/2024$2.50$2.67
+6.80%		$2.78$2.4522,734 shs$6.65 million
04/17/2024$2.44$2.50
+2.46%		$2.59$2.3131,262 shs$6.23 million
04/16/2024$2.61$2.44
-6.51%		$2.82$2.3851,493 shs$6.08 million
04/15/2024$2.82$2.61
-7.45%		$2.99$2.6142,470 shs$6.50 million
04/12/2024$3.01$2.83
-5.98%		$3.06$2.8058,279 shs$7.06 million
04/11/2024$3.28$3.01
-8.23%		$3.20$2.9244,992 shs$7.50 million
04/10/2024$3.34$3.28
-1.80%		$3.29$3.1022,541 shs$8.17 million
04/09/2024$3.39$3.34
-1.47%		$3.44$3.1950,270 shs$8.32 million
04/08/2024$3.25$3.39
+4.31%		$3.58$3.2275,891 shs$8.44 million
04/05/2024$3.34$3.25
-2.69%		$3.46$3.2232,758 shs$8.09 million
04/04/2024$3.34$3.34$3.52$3.2877,950 shs$8.32 million
04/03/2024$3.22$3.34
+3.73%		$3.47$3.1066,428 shs$0.00
04/02/2024$3.43$3.22
-6.12%		$3.32$3.1185,401 shs$7.99 million
04/01/2024$3.66$3.43
-6.28%		$3.77$3.34147,099 shs$7.99 million
03/29/2024$3.66$3.66$3.74$3.20191,230 shs$6.98 million
03/28/2024$3.20$3.66
+14.38%		$3.74$3.20188,694 shs$6.29 million
03/27/2024$2.88$3.20
+11.11%		$3.23$2.89111,979 shs$6.61 million
03/26/2024$3.03$2.88
-4.95%		$2.99$2.7845,534 shs$5.83 million
03/25/2024$2.67$3.03
+13.48%		$3.06$2.70238,328 shs$5.83 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$2.90$2.67
-7.93%		$2.85$2.5590,116 shs$6.39 million
03/21/2024$2.93$2.90
-1.02%		$2.99$2.8643,517 shs$5.94 million
03/20/2024$2.72$2.93
+7.72%		$2.93$2.63171,931 shs$6.26 million
03/19/2024$2.87$2.72
-5.23%		$2.75$2.56213,958 shs$6.94 million
03/18/2024$3.18$2.87
-9.75%		$3.36$2.87153,786 shs$6.66 million
03/15/2024$3.05$3.18
+4.26%		$3.23$2.86622,037 shs$7.22 million
03/14/2024$3.31$3.05
-7.85%		$3.31$3.01195,792 shs$39.92 million
03/13/2024$3.26$3.31
+1.53%		$3.58$3.18205,147 shs$43.33 million
03/12/2024$3.39$3.26
-3.92%		$3.55$3.06453,335 shs$5.68 million
03/11/2024$2.60$3.39
+30.27%		$3.66$2.871.00 million shs$5.68 million
03/08/2024$2.87$2.60
-9.37%		$2.79$2.41331,017 shs$6.24 million
03/07/2024$2.86$2.87
+0.42%		$3.09$2.7641,241 shs$6.24 million
03/06/2024$2.86$2.86$3.00$2.7073,655 shs$7.58 million
03/05/2024$3.47$2.86
-17.62%		$3.42$2.79122,277 shs$7.44 million
03/04/2024$3.41$3.47
+1.94%		$3.71$3.31123,004 shs$7.44 million
03/01/2024$3.44$3.41
-1.05%		$3.42$3.1864,753 shs$7.44 million
02/29/2024$3.24$3.44
+6.38%		$3.66$3.18212,583 shs$7.51 million
02/28/2024$3.21$3.24
+0.88%		$3.84$3.13346,173 shs$7.06 million
02/27/2024$3.24$3.21
-0.94%		$3.48$3.09157,746 shs$7.00 million
02/26/2024$2.87$3.24
+12.73%		$3.30$2.85130,787 shs$7.07 million
02/23/2024$3.17$2.87
-9.45%		$3.12$2.5922,807 shs$6.27 million
02/22/2024$3.05$3.17
+3.93%		$3.18$2.8549,020 shs$6.93 million
02/21/2024$3.28$3.05
-6.95%		$3.28$2.9347,325 shs$6.66 million
02/20/2024$3.59$3.28
-8.68%		$3.60$3.0965,490 shs$7.16 million
02/19/2024$3.59$3.59$3.78$3.42109,600 shs$7.84 million
02/16/2024$3.54$3.59
+1.53%		$3.78$3.42108,173 shs$7.84 million

Related Companies:
This page (NASDAQ:LMFA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings