North Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	44.70	45.80	44.50	44.80	44.80	-2.82%	2,996
Jun 16, 2026	46.30	46.30	45.50	46.10	46.10	0.88%	2,043
Jun 15, 2026	46.10	46.70	45.20	45.70	45.70	0.44%	10,623
Jun 12, 2026	45.80	45.80	44.70	45.50	45.50	1.34%	5,927
Jun 11, 2026	45.30	45.30	44.90	44.90	44.90	-0.88%	5,378
Jun 10, 2026	45.60	45.60	44.90	45.30	45.30	-1.74%	44,177
Jun 9, 2026	45.80	46.40	45.80	46.10	46.10	-	2,933
Jun 8, 2026	46.30	46.30	45.80	46.10	46.10	-1.91%	11,874
Jun 4, 2026	47.30	47.30	46.10	47.00	47.00	0.43%	7,732
Jun 3, 2026	46.60	46.80	46.30	46.80	46.80	-	3,855
Jun 2, 2026	46.70	46.80	46.30	46.80	46.80	-0.21%	5,828
Jun 1, 2026	46.90	47.20	45.60	46.90	46.90	-	26,006
May 29, 2026	46.60	46.90	45.90	46.90	46.90	1.96%	17,662
May 28, 2026	46.00	46.30	45.80	46.00	46.00	-1.50%	5,541
May 27, 2026	46.60	46.70	45.70	46.70	46.70	1.52%	9,770
May 26, 2026	45.70	46.70	45.50	46.00	46.00	-	32,729
May 22, 2026	46.30	46.70	45.50	46.00	46.00	-	52,944
May 21, 2026	47.60	47.60	46.00	46.00	46.00	-2.34%	30,979
May 20, 2026	48.90	49.20	47.10	47.10	47.10	-3.68%	24,343
May 19, 2026	49.90	49.90	48.80	48.90	48.90	-0.61%	13,210
May 18, 2026	51.20	51.20	49.20	49.20	49.20	-4.65%	16,162
May 13, 2026	49.90	51.60	49.20	51.60	51.60	5.31%	39,371
May 12, 2026	52.00	52.00	48.50	49.00	49.00	-5.04%	25,522
May 11, 2026	49.10	52.20	49.00	51.60	51.60	4.24%	25,077
May 8, 2026	49.10	50.00	49.10	49.50	49.50	0.41%	10,385
May 7, 2026	50.60	50.60	49.30	49.30	49.30	-2.95%	3,654
May 6, 2026	50.60	51.80	49.90	50.80	50.80	1.20%	51,573
May 5, 2026	49.50	50.20	49.30	50.20	50.20	0.40%	9,047
May 4, 2026	48.60	50.40	48.60	50.00	50.00	3.09%	45,277
May 1, 2026	48.20	48.50	47.20	48.50	48.50	0.41%	4,585
Apr 30, 2026	49.10	49.10	48.30	48.30	48.30	-2.62%	10,065
Apr 29, 2026	49.70	50.00	49.10	49.60	49.60	-	10,992
Apr 28, 2026	49.90	50.20	48.40	49.60	49.60	-0.80%	24,668
Apr 27, 2026	50.40	51.20	49.80	50.00	50.00	-0.40%	13,284
Apr 24, 2026	49.60	50.60	49.00	50.20	50.20	1.83%	66,980
Apr 23, 2026	50.60	50.60	49.00	49.30	49.30	-2.57%	16,883
Apr 22, 2026	50.40	50.80	50.40	50.60	50.60	-	4,233
Apr 21, 2026	50.00	50.60	50.00	50.60	50.60	0.40%	1,879
Apr 20, 2026	50.80	50.80	50.00	50.40	50.40	0.80%	10,768
Apr 17, 2026	50.80	51.00	50.00	50.00	50.00	-0.40%	7,427
Apr 16, 2026	50.00	50.80	49.60	50.20	50.20	0.40%	14,617
Apr 15, 2026	49.80	50.40	49.50	50.00	50.00	0.20%	7,642
Apr 14, 2026	49.80	50.40	49.50	49.90	49.90	0.40%	14,119
Apr 13, 2026	50.20	50.20	47.20	49.70	49.70	-0.10%	26,751
Apr 10, 2026	51.40	52.20	51.00	51.00	49.75	-0.78%	21,789
Apr 9, 2026	51.80	52.40	51.20	51.40	50.14	-0.39%	52,696
Apr 8, 2026	51.40	52.40	50.80	51.60	50.34	2.79%	50,729
Apr 7, 2026	49.20	51.60	49.20	50.20	48.97	2.45%	53,567
Apr 1, 2026	48.20	49.50	48.10	49.00	47.80	2.08%	6,076
Mar 31, 2026	47.90	48.40	47.50	48.00	46.82	-0.62%	4,402