NMDC Group PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.14	22.30	22.10	22.10	22.10	-0.09%	48,431
Jul 1, 2026	22.02	22.34	22.00	22.12	22.12	0.55%	66,539
Jun 30, 2026	21.88	22.56	21.74	22.00	22.00	0.46%	146,801
Jun 29, 2026	22.00	22.02	21.64	21.90	21.90	-0.45%	61,048
Jun 26, 2026	22.26	22.26	21.72	22.00	22.00	-1.26%	59,511
Jun 25, 2026	22.32	22.40	21.86	22.28	22.28	-0.09%	137,609
Jun 24, 2026	21.92	22.30	21.88	22.30	22.30	1.83%	455,250
Jun 23, 2026	21.68	21.96	21.58	21.90	21.90	0.92%	211,347
Jun 22, 2026	21.18	21.70	20.94	21.70	21.70	2.36%	277,180
Jun 19, 2026	21.40	21.40	20.86	21.20	21.20	-0.84%	86,540
Jun 18, 2026	20.68	21.40	20.68	21.38	21.38	3.48%	404,782
Jun 17, 2026	20.68	20.96	20.64	20.66	20.66	-0.10%	124,039
Jun 16, 2026	20.56	20.90	20.52	20.68	20.68	0.58%	291,774
Jun 12, 2026	19.74	20.56	19.64	20.56	20.56	5.22%	287,821
Jun 11, 2026	19.48	19.74	19.18	19.54	19.54	0.10%	38,002
Jun 10, 2026	19.30	19.76	19.18	19.52	19.52	1.04%	36,391
Jun 9, 2026	19.24	19.50	19.22	19.32	19.32	1.36%	122,371
Jun 8, 2026	19.60	19.60	19.04	19.06	19.06	-3.74%	53,817
Jun 5, 2026	20.02	20.14	19.72	19.80	19.80	-1.00%	341,138
Jun 4, 2026	19.96	20.20	19.90	20.00	20.00	-	249,013
Jun 3, 2026	20.14	20.14	19.90	20.00	20.00	-0.50%	24,748
Jun 2, 2026	19.52	20.40	19.52	20.10	20.10	2.87%	542,839
Jun 1, 2026	19.74	19.80	19.52	19.54	19.54	-0.91%	80,247
May 25, 2026	19.84	20.16	19.52	19.72	19.72	-	76,659
May 22, 2026	19.92	19.94	19.40	19.72	19.72	-1.10%	43,948
May 21, 2026	20.02	20.20	19.86	19.94	19.94	-0.30%	28,443
May 20, 2026	20.04	20.16	19.86	20.00	20.00	-0.10%	251,563
May 19, 2026	19.50	20.20	19.50	20.02	20.02	3.09%	146,562
May 18, 2026	19.04	19.46	19.04	19.42	19.42	0.62%	80,760
May 15, 2026	19.68	19.78	19.30	19.30	19.30	-2.13%	26,801
May 14, 2026	19.56	19.80	19.56	19.72	19.72	0.92%	82,977
May 13, 2026	19.80	19.96	19.36	19.54	19.54	-1.21%	134,271
May 12, 2026	20.20	20.20	19.62	19.78	19.78	-2.08%	61,809
May 11, 2026	20.02	20.24	19.82	20.20	20.20	1.00%	194,663
May 8, 2026	20.10	20.10	19.78	20.00	20.00	-1.09%	42,359
May 7, 2026	20.30	20.50	19.96	20.22	20.22	-0.39%	158,269
May 6, 2026	19.92	20.52	19.90	20.30	20.30	2.01%	387,344
May 5, 2026	19.82	19.90	19.30	19.90	19.90	-0.70%	225,469
May 4, 2026	19.12	20.12	19.12	20.04	20.04	4.92%	211,684
May 1, 2026	19.18	19.20	19.02	19.10	19.10	-0.31%	23,343
Apr 30, 2026	19.80	19.80	19.08	19.16	19.16	-3.52%	86,180
Apr 29, 2026	19.90	19.90	19.74	19.86	19.86	1.33%	36,176
Apr 28, 2026	19.20	19.62	19.20	19.60	19.60	-1.90%	83,587
Apr 27, 2026	19.40	19.98	19.38	19.98	19.98	3.10%	55,479
Apr 24, 2026	19.40	19.40	19.28	19.38	19.38	-0.21%	15,477
Apr 23, 2026	19.44	19.68	19.40	19.42	19.42	0.10%	25,342
Apr 22, 2026	19.82	19.82	19.38	19.40	19.40	-1.92%	48,754
Apr 21, 2026	19.72	19.92	19.72	19.78	19.78	0.51%	161,915
Apr 20, 2026	19.90	19.90	19.52	19.68	19.68	-1.89%	75,684
Apr 17, 2026	20.12	20.30	19.94	20.06	20.06	-0.10%	96,642