|
Closing price on 8/22/2025
|
|
| Open |
12.15 |
| High |
12.15 |
| Low |
12.15 |
| Volume |
400 |
| Split-adjusted Price |
12.15 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+0.05 / +0.41%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
400
|
|
|
8/21/2025
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.27
|
12.10
|
900
|
|
|
8/20/2025
|
-0.15 / -1.18%
|
12.75
|
12.75
|
12.60
|
12.60
|
12.61
|
12.60
|
5,300
|
|
|
8/19/2025
|
-0.05 / -0.39%
|
12.80
|
13.00
|
12.75
|
12.75
|
12.80
|
12.75
|
5,500
|
|
|
8/18/2025
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.75
|
12.80
|
13.00
|
12.80
|
2,000
|
|
|
8/15/2025
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.63
|
13.30
|
400
|
|
|
8/14/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,100
|
|
|
8/13/2025
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.05
|
14.20
|
15,700
|
|
|
8/12/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.04
|
14.11
|
3,100
|
|
|
8/11/2025
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.81
|
14.01
|
3,000
|
|
|
8/8/2025
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.83
|
5,400
|
|
|
8/7/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.61
|
13.55
|
3,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.55
|
0
|
|
|
8/5/2025
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.28
|
13.55
|
4,400
|
|
|
8/4/2025
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.17
|
300
|
|
|
8/1/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.61
|
100
|
|
|
7/31/2025
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.61
|
100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
12.57
|
0
|
|
|
7/29/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
12.57
|
2,000
|
|
|
7/28/2025
|
-0.15 / -1.10%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
12.57
|
100
|
|
|
7/25/2025
|
0.00 / 0.00%
|
12.75
|
13.60
|
12.70
|
13.60
|
12.90
|
12.71
|
500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.71
|
1,000
|
|
|
7/23/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.71
|
0
|
|
|
7/22/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.71
|
0
|
|
|
7/21/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.71
|
0
|
|
|
7/18/2025
|
+0.85 / +6.67%
|
11.90
|
13.60
|
11.90
|
13.60
|
12.75
|
12.71
|
200
|
|
|
7/17/2025
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
11.91
|
0
|
|
|
7/16/2025
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
11.91
|
0
|
|
|
7/15/2025
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
11.91
|
0
|
|
|
7/14/2025
|
-0.75 / -5.56%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
11.91
|
100
|
|
|