LOMA
LOMA NEGRA SP ADR (LOMA)
NYSE
$9.86+$0.08 (+0.78%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $1.1B
    Market Cap
  • 24.59%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    +3.38%
    Low Price$9.03
    High Price$10.12
  • 3 Months
    -17.95%
    Low Price$9.03
    High Price$11.85
  • 1 Year
    +24.59%
    Low Price$7.85
    High Price$13.12
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
9.40
9.84
9.34
9.78
+3.60%
285,138
10/22/2026
9.61
9.79
9.30
9.44
-2.07%
283,321
10/21/2026
9.68
9.72
9.57
9.64
-0.10%
347,135
10/20/2026
9.91
9.99
9.62
9.65
-2.53%
478,463
10/19/2026
10.10
10.16
9.75
9.90
-1.30%
424,769
10/16/2026
10.25
10.25
9.87
10.03
-0.89%
418,098
10/15/2026
9.87
10.17
9.77
10.12
+2.12%
336,051
10/14/2026
9.81
10.05
9.75
9.91
-0.20%
334,538
10/13/2026
10.00
10.22
9.88
9.93
-0.70%
506,010
10/12/2026
10.07
10.19
9.99
10.00
-1.19%
165,533
10/09/2026
10.06
10.14
9.92
10.12
+1.10%
366,591
10/08/2026
9.46
10.02
9.46
10.01
+5.15%
616,526
10/07/2026
9.60
9.70
9.41
9.52
-1.75%
1,094,592
10/06/2026
9.76
9.92
9.64
9.69
-0.82%
787,716
10/05/2026
9.25
9.82
9.25
9.77
+6.66%
707,650
10/02/2026
9.10
9.31
9.02
9.16
+1.44%
328,500
10/01/2026
9.13
9.17
8.77
9.03
-1.85%
818,694
09/30/2026
9.20
9.27
9.08
9.20
+0.66%
573,685
09/29/2026
9.31
9.31
9.02
9.14
-1.83%
503,974
09/28/2026
9.29
9.39
9.15
9.31
-0.43%
342,654
09/25/2026
9.38
9.50
9.27
9.35
+0.21%
266,934
09/24/2026
9.45
9.66
9.30
9.33
-1.37%
478,655
09/23/2026
9.53
9.66
9.38
9.46
-1.36%
397,845
09/22/2026
9.55
9.71
9.25
9.59
-0.31%
400,173
09/21/2026
9.65
9.68
9.43
9.62
+1.16%
364,454
09/18/2026
9.51
9.58
9.39
9.51
-0.42%
357,087
09/17/2026
9.66
9.81
9.52
9.55
-0.52%
357,161
09/16/2026
9.62
9.70
9.46
9.60
-0.93%
329,953
09/15/2026
9.56
9.81
9.49
9.69
+0.83%
335,089
09/14/2026
9.64
9.72
9.55
9.61
-1.44%
328,802
09/11/2026
10.18
10.18
9.64
9.75
-3.37%
303,640
09/10/2026
10.02
10.24
10.00
10.09
-0.30%
406,648
09/09/2026
10.10
10.22
9.97
10.12
-0.30%
315,853
09/08/2026
10.40
10.40
10.12
10.15
-1.17%
281,276
09/04/2026
10.05
10.38
10.02
10.27
+1.28%
184,704
09/03/2026
10.51
10.56
10.01
10.14
-2.59%
406,766
09/02/2026
10.13
10.46
10.02
10.41
+3.38%
361,582
09/01/2026
10.00
10.33
9.99
10.07
+0.20%
407,652
08/31/2026
9.78
10.18
9.75
10.05
+3.72%
537,604
08/28/2026
9.69
9.77
9.59
9.69
+0.21%
146,028
08/27/2026
9.58
9.77
9.52
9.67
+0.21%
332,621
08/26/2026
9.77
9.91
9.58
9.65
-1.03%
368,576
08/25/2026
9.61
9.76
9.49
9.75
+1.14%
358,788
08/24/2026
9.27
9.76
9.06
9.64
+3.54%
479,129
08/21/2026
9.39
9.55
9.26
9.31
-0.11%
378,739
08/20/2026
9.39
9.51
9.23
9.32
-1.06%
408,574
08/19/2026
9.33
9.49
9.25
9.42
+2.17%
406,815
08/18/2026
9.25
9.27
9.11
9.22
-1.28%
644,223
08/17/2026
9.47
9.49
9.26
9.34
-1.06%
368,226
08/14/2026
9.50
9.59
9.23
9.44
-0.63%
595,578
08/13/2026
9.74
9.82
9.42
9.50
-1.86%
619,132
08/12/2026
10.01
10.17
9.63
9.68
-2.42%
508,100
08/11/2026
10.46
10.46
9.84
9.92
-3.97%
671,981
08/10/2026
10.45
10.45
10.15
10.33
-1.05%
299,086
08/07/2026
11.03
11.03
10.21
10.44
-3.24%
912,681
08/06/2026
11.06
11.20
10.75
10.79
-3.40%
411,775
08/06/2026
$0.05 Earnings
08/05/2026
11.12
11.22
11.02
11.17
+1.27%
210,382
08/04/2026
11.60
11.80
10.97
11.03
-3.33%
556,178
08/03/2026
11.50
11.72
11.25
11.41
-0.61%
205,614
07/31/2026
11.85
12.00
11.48
11.48
-3.12%
274,991
07/30/2026
11.69
11.90
11.52
11.85
+3.04%
412,358
07/29/2026
11.40
11.73
11.22
11.50
+0.52%
261,415
07/28/2026
11.53
11.58
11.22
11.44
-1.55%
397,006
07/27/2026
11.56
11.68
11.36
11.62
+1.93%
163,974
07/24/2026
11.98
11.98
11.29
11.40
-4.36%
245,095
07/23/2026
12.10
12.32
11.77
11.92
-2.21%
421,752
07/22/2026
11.56
12.37
11.54
12.19
+5.82%
802,319
07/21/2026
11.49
11.69
11.48
11.52
+1.14%
138,723
07/20/2026
11.22
11.47
11.06
11.39
+1.24%
277,153
07/17/2026
11.19
11.32
11.08
11.25
-0.79%
164,848
07/16/2026
11.55
11.68
11.27
11.34
-2.41%
268,215
07/15/2026
11.39
11.73
11.32
11.62
+2.20%
211,291
07/14/2026
11.17
11.60
11.13
11.37
+1.97%
468,331
07/13/2026
11.31
11.45
11.10
11.15
-3.21%
333,302
07/10/2026
11.03
11.55
11.03
11.52
+5.21%
318,383
07/09/2026
11.07
11.25
10.82
10.95
-1.35%
399,108
07/08/2026
11.15
11.29
11.03
11.10
-1.94%
514,562
07/07/2026
11.76
11.95
11.23
11.32
-4.07%
627,958
07/06/2026
11.90
12.19
11.53
11.80
+0.34%
476,790
07/02/2026
11.50
11.93
11.50
11.76
+3.89%
385,990
07/01/2026
11.32
11.52
11.01
11.32
-1.14%
335,942
06/30/2026
11.44
11.64
11.36
11.45
-0.87%
194,334
06/29/2026
11.51
11.75
11.35
11.55
-0.09%
296,114
06/26/2026
11.51
11.95
11.42
11.56
-0.69%
153,560
06/25/2026
11.53
11.71
11.19
11.64
+1.75%
295,435
06/24/2026
11.83
12.29
11.28
11.44
-6.23%
1,500,495
06/23/2026
11.71
12.26
11.69
12.20
+2.43%
437,848
06/22/2026
11.91
12.08
11.74
11.91
-1.49%
229,517
06/18/2026
12.02
12.27
11.67
12.09
+2.03%
405,413
06/17/2026
12.07
12.34
11.71
11.85
-1.74%
390,999
06/16/2026
12.30
12.47
11.90
12.06
-1.63%
227,974
06/15/2026
12.55
12.74
12.19
12.26
-2.31%
308,998
06/12/2026
12.59
12.76
12.41
12.55
-0.32%
475,268
06/11/2026
11.38
12.67
11.38
12.59
+10.83%
646,568
06/10/2026
11.57
11.78
11.29
11.36
-3.15%
259,193
06/09/2026
11.18
11.77
11.09
11.73
+6.73%
516,056
06/08/2026
11.10
11.23
10.95
10.99
-1.35%
273,631
06/05/2026
11.36
11.46
10.99
11.14
-2.11%
231,401
06/04/2026
11.27
11.89
11.27
11.38
+0.71%
536,513