Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
10.02
+0.17 (1.73%)
At close: Mar 9, 2026, 4:00 PM EDT
10.00
-0.02 (-0.20%)
After-hours: Mar 9, 2026, 7:00 PM EDT
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.90 | 10.07 | 9.73 | 10.02 | 10.02 | 1.73% | 371,858 |
| Mar 6, 2026 | 9.90 | 10.13 | 9.57 | 9.85 | 9.85 | -0.71% | 598,401 |
| Mar 5, 2026 | 9.88 | 10.18 | 9.74 | 9.92 | 9.92 | -1.68% | 589,949 |
| Mar 4, 2026 | 10.05 | 10.18 | 9.96 | 10.09 | 10.09 | 1.92% | 511,987 |
| Mar 3, 2026 | 10.04 | 10.21 | 9.82 | 9.90 | 9.90 | -3.04% | 572,748 |
| Mar 2, 2026 | 10.03 | 10.41 | 10.02 | 10.21 | 10.21 | -1.83% | 265,139 |
| Feb 27, 2026 | 10.38 | 10.45 | 10.10 | 10.40 | 10.40 | -1.05% | 528,770 |
| Feb 26, 2026 | 10.90 | 11.06 | 10.31 | 10.51 | 10.51 | -3.31% | 466,427 |
| Feb 25, 2026 | 11.02 | 11.32 | 10.62 | 10.87 | 10.87 | -0.64% | 298,618 |
| Feb 24, 2026 | 10.89 | 11.11 | 10.70 | 10.94 | 10.94 | 1.20% | 230,228 |
| Feb 23, 2026 | 11.29 | 11.29 | 10.66 | 10.81 | 10.81 | -5.26% | 326,909 |
| Feb 20, 2026 | 11.55 | 11.63 | 11.17 | 11.41 | 11.41 | -0.35% | 213,715 |
| Feb 19, 2026 | 11.05 | 11.73 | 11.03 | 11.45 | 11.45 | 2.78% | 138,354 |
| Feb 18, 2026 | 11.35 | 11.39 | 11.00 | 11.14 | 11.14 | -1.59% | 223,718 |
| Feb 17, 2026 | 11.30 | 11.55 | 10.84 | 11.32 | 11.32 | -1.31% | 141,734 |
| Feb 13, 2026 | 11.45 | 11.54 | 11.07 | 11.47 | 11.47 | 0.79% | 211,235 |
| Feb 12, 2026 | 11.87 | 12.02 | 11.17 | 11.38 | 11.38 | -3.15% | 304,082 |
| Feb 11, 2026 | 11.96 | 12.05 | 11.43 | 11.75 | 11.75 | -0.17% | 209,675 |
| Feb 10, 2026 | 11.47 | 11.99 | 11.28 | 11.77 | 11.77 | 1.38% | 288,415 |
| Feb 9, 2026 | 11.32 | 11.65 | 10.95 | 11.61 | 11.61 | 2.93% | 374,375 |
| Feb 6, 2026 | 11.00 | 11.31 | 10.86 | 11.28 | 11.28 | 4.64% | 278,117 |
| Feb 5, 2026 | 10.68 | 10.96 | 10.39 | 10.78 | 10.78 | -1.01% | 503,694 |
| Feb 4, 2026 | 11.15 | 11.19 | 10.59 | 10.89 | 10.89 | -2.33% | 342,219 |
| Feb 3, 2026 | 11.39 | 11.52 | 10.81 | 11.15 | 11.15 | -1.33% | 534,665 |
| Feb 2, 2026 | 11.50 | 11.64 | 11.06 | 11.30 | 11.30 | -1.99% | 401,275 |
| Jan 30, 2026 | 11.97 | 12.06 | 11.38 | 11.53 | 11.53 | -3.43% | 309,965 |
| Jan 29, 2026 | 12.05 | 12.11 | 11.50 | 11.94 | 11.94 | -0.91% | 303,726 |
| Jan 28, 2026 | 12.44 | 12.49 | 11.75 | 12.05 | 12.05 | -2.51% | 360,798 |
| Jan 27, 2026 | 12.03 | 12.43 | 11.89 | 12.36 | 12.36 | 4.04% | 392,072 |
| Jan 26, 2026 | 11.95 | 12.29 | 11.76 | 11.88 | 11.88 | -0.25% | 318,380 |
| Jan 23, 2026 | 11.89 | 12.17 | 11.77 | 11.91 | 11.91 | -1.08% | 478,607 |
| Jan 22, 2026 | 12.34 | 12.50 | 11.79 | 12.04 | 12.04 | -1.07% | 481,140 |
| Jan 21, 2026 | 11.69 | 12.18 | 11.47 | 12.17 | 12.17 | 5.37% | 327,278 |
| Jan 20, 2026 | 11.53 | 11.77 | 11.25 | 11.55 | 11.55 | -1.37% | 264,140 |
| Jan 16, 2026 | 11.73 | 11.93 | 11.62 | 11.71 | 11.71 | -0.09% | 142,308 |
| Jan 15, 2026 | 11.85 | 12.05 | 11.58 | 11.72 | 11.72 | -0.85% | 304,881 |
| Jan 14, 2026 | 12.25 | 12.28 | 11.72 | 11.82 | 11.82 | -4.60% | 356,387 |
| Jan 13, 2026 | 12.40 | 12.49 | 12.01 | 12.39 | 12.39 | -0.48% | 215,269 |
| Jan 12, 2026 | 12.35 | 12.61 | 12.22 | 12.45 | 12.45 | -0.08% | 120,820 |
| Jan 9, 2026 | 12.37 | 12.54 | 12.25 | 12.46 | 12.46 | 0.81% | 157,527 |
| Jan 8, 2026 | 11.96 | 12.48 | 11.48 | 12.36 | 12.36 | 3.00% | 260,732 |
| Jan 7, 2026 | 12.53 | 12.53 | 11.96 | 12.00 | 12.00 | -3.54% | 569,607 |
| Jan 6, 2026 | 13.00 | 13.19 | 12.37 | 12.44 | 12.44 | -5.18% | 422,472 |
| Jan 5, 2026 | 12.91 | 13.15 | 12.70 | 13.12 | 13.12 | 1.86% | 530,980 |
| Jan 2, 2026 | 12.85 | 13.11 | 12.65 | 12.88 | 12.88 | -0.54% | 261,292 |
| Dec 31, 2025 | 12.70 | 12.96 | 12.52 | 12.95 | 12.95 | 1.89% | 199,006 |
| Dec 30, 2025 | 12.76 | 13.00 | 12.66 | 12.71 | 12.71 | -0.47% | 172,361 |
| Dec 29, 2025 | 12.95 | 13.20 | 12.71 | 12.77 | 12.77 | -1.31% | 276,059 |
| Dec 26, 2025 | 12.89 | 13.12 | 12.79 | 12.94 | 12.94 | 0.39% | 195,758 |
| Dec 24, 2025 | 12.69 | 12.96 | 12.56 | 12.89 | 12.89 | 0.86% | 44,123 |
| Dec 23, 2025 | 12.79 | 13.07 | 12.78 | 12.78 | 12.78 | -0.16% | 278,695 |
| Dec 22, 2025 | 12.71 | 12.91 | 12.65 | 12.80 | 12.80 | 1.43% | 263,700 |
| Dec 19, 2025 | 12.97 | 13.01 | 12.53 | 12.62 | 12.62 | -1.64% | 217,744 |
| Dec 18, 2025 | 12.31 | 13.09 | 12.28 | 12.83 | 12.83 | 4.91% | 385,786 |
| Dec 17, 2025 | 12.22 | 12.44 | 12.03 | 12.23 | 12.23 | -0.57% | 216,641 |
| Dec 16, 2025 | 12.78 | 12.85 | 12.14 | 12.30 | 12.30 | -2.84% | 311,041 |
| Dec 15, 2025 | 12.96 | 12.96 | 12.31 | 12.66 | 12.66 | -0.86% | 380,800 |
| Dec 12, 2025 | 12.73 | 12.92 | 12.44 | 12.77 | 12.77 | 0.08% | 258,724 |
| Dec 11, 2025 | 12.48 | 12.88 | 12.39 | 12.76 | 12.76 | 1.19% | 367,710 |
| Dec 10, 2025 | 12.25 | 12.83 | 12.20 | 12.61 | 12.61 | 3.96% | 671,173 |
| Dec 9, 2025 | 12.23 | 12.45 | 12.06 | 12.13 | 12.13 | 0.66% | 307,649 |
| Dec 8, 2025 | 12.13 | 12.25 | 11.90 | 12.05 | 12.05 | -1.39% | 315,434 |
| Dec 5, 2025 | 12.80 | 12.92 | 12.11 | 12.22 | 12.22 | -0.81% | 536,910 |
| Dec 4, 2025 | 12.87 | 13.14 | 12.26 | 12.32 | 12.32 | -2.99% | 418,001 |
| Dec 3, 2025 | 12.35 | 12.84 | 12.35 | 12.70 | 12.70 | 3.34% | 795,472 |
| Dec 2, 2025 | 12.42 | 12.57 | 12.23 | 12.29 | 12.29 | 0.82% | 399,981 |
| Dec 1, 2025 | 12.21 | 12.55 | 12.15 | 12.19 | 12.19 | -2.32% | 567,302 |
| Nov 28, 2025 | 12.08 | 12.48 | 12.01 | 12.48 | 12.48 | 6.85% | 737,167 |
| Nov 26, 2025 | 11.62 | 12.00 | 11.56 | 11.68 | 11.68 | 3.18% | 423,191 |
| Nov 25, 2025 | 11.36 | 11.55 | 10.80 | 11.32 | 11.32 | 1.43% | 506,896 |
| Nov 24, 2025 | 11.15 | 11.24 | 10.74 | 11.16 | 11.16 | 0.09% | 581,085 |
| Nov 21, 2025 | 11.14 | 11.37 | 10.74 | 11.15 | 11.15 | -1.24% | 583,506 |
| Nov 20, 2025 | 11.72 | 11.99 | 11.28 | 11.29 | 11.29 | -2.25% | 519,623 |
| Nov 19, 2025 | 11.70 | 12.01 | 11.37 | 11.55 | 11.55 | -0.52% | 556,714 |
| Nov 18, 2025 | 11.50 | 11.83 | 11.11 | 11.61 | 11.61 | -0.85% | 775,026 |
| Nov 17, 2025 | 11.97 | 12.18 | 11.61 | 11.71 | 11.71 | -0.93% | 731,265 |
| Nov 14, 2025 | 11.23 | 12.00 | 11.16 | 11.82 | 11.82 | 3.14% | 933,423 |
| Nov 13, 2025 | 11.74 | 11.93 | 11.30 | 11.46 | 11.46 | -1.38% | 967,045 |
| Nov 12, 2025 | 11.52 | 12.03 | 11.41 | 11.62 | 11.62 | 2.65% | 1,287,815 |
| Nov 11, 2025 | 11.32 | 11.51 | 11.14 | 11.32 | 11.32 | 0.71% | 998,739 |
| Nov 10, 2025 | 11.18 | 11.30 | 10.63 | 11.24 | 11.24 | 4.07% | 726,608 |
| Nov 7, 2025 | 10.52 | 11.16 | 10.38 | 10.80 | 10.80 | 0.65% | 1,059,208 |
| Nov 6, 2025 | 11.36 | 11.42 | 10.14 | 10.73 | 10.73 | -3.85% | 988,817 |
| Nov 5, 2025 | 11.11 | 11.35 | 10.62 | 11.16 | 11.16 | 6.08% | 1,188,963 |
| Nov 4, 2025 | 10.33 | 10.87 | 10.32 | 10.52 | 10.52 | -1.59% | 902,581 |
| Nov 3, 2025 | 11.36 | 11.45 | 10.47 | 10.69 | 10.69 | -2.55% | 1,164,963 |
| Oct 31, 2025 | 10.33 | 11.07 | 10.30 | 10.97 | 10.97 | 6.92% | 1,858,888 |
| Oct 30, 2025 | 10.44 | 10.56 | 10.03 | 10.26 | 10.26 | -3.30% | 907,371 |
| Oct 29, 2025 | 10.50 | 10.82 | 10.40 | 10.61 | 10.61 | 1.82% | 945,194 |
| Oct 28, 2025 | 10.25 | 10.78 | 10.09 | 10.42 | 10.42 | 0.58% | 1,344,918 |
| Oct 27, 2025 | 9.58 | 11.06 | 9.52 | 10.36 | 10.36 | 31.97% | 4,741,989 |
| Oct 24, 2025 | 8.15 | 8.33 | 7.84 | 7.85 | 7.85 | -2.61% | 457,557 |
| Oct 23, 2025 | 7.72 | 8.35 | 7.70 | 8.06 | 8.06 | 4.68% | 719,259 |
| Oct 22, 2025 | 7.63 | 7.73 | 7.47 | 7.70 | 7.70 | 1.18% | 446,624 |
| Oct 21, 2025 | 7.62 | 7.93 | 7.58 | 7.61 | 7.61 | -0.13% | 376,156 |
| Oct 20, 2025 | 7.76 | 8.03 | 7.52 | 7.62 | 7.62 | -2.93% | 334,357 |
| Oct 17, 2025 | 7.77 | 7.93 | 7.75 | 7.85 | 7.85 | - | 326,802 |
| Oct 16, 2025 | 7.97 | 8.03 | 7.73 | 7.85 | 7.85 | -0.76% | 330,827 |
| Oct 15, 2025 | 7.87 | 8.24 | 7.69 | 7.91 | 7.91 | 1.28% | 621,371 |
| Oct 14, 2025 | 8.04 | 8.54 | 7.77 | 7.81 | 7.81 | -5.79% | 647,300 |