New Media Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.47	0.48	0.41	0.43	0.43	-10.42%	1,870,000
Nov 3, 2026	0.48	0.48	0.46	0.48	0.48	1.05%	55,000
Nov 2, 2026	0.50	0.50	0.47	0.48	0.48	-4.04%	115,000
Oct 30, 2026	0.50	0.50	0.50	0.50	0.50	-2.94%	70,000
Oct 29, 2026	0.51	0.51	0.51	0.51	0.51	-	15,000
Oct 28, 2026	0.50	0.51	0.50	0.51	0.51	-	180,000
Oct 27, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	30,000
Oct 26, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	60,000
Oct 23, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	160,000
Oct 22, 2026	0.50	0.52	0.45	0.50	0.50	-0.99%	1,590,000
Oct 21, 2026	0.53	0.55	0.51	0.51	0.51	-8.18%	350,000
Oct 20, 2026	0.52	0.56	0.52	0.55	0.55	5.77%	50,000
Oct 16, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	80,000
Oct 15, 2026	0.53	0.54	0.53	0.53	0.53	-	105,000
Oct 14, 2026	0.56	0.57	0.53	0.53	0.53	-7.89%	435,000
Oct 13, 2026	0.58	0.58	0.58	0.57	0.57	-	15,000
Oct 12, 2026	0.57	0.57	0.55	0.57	0.57	0.88%	235,000
Oct 9, 2026	0.59	0.59	0.57	0.57	0.57	-4.24%	150,000
Oct 8, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	200,000
Oct 7, 2026	0.60	0.62	0.60	0.62	0.62	0.81%	55,000
Oct 6, 2026	0.61	0.62	0.59	0.62	0.62	2.50%	30,000
Oct 5, 2026	0.59	0.61	0.57	0.60	0.60	-	375,000
Oct 2, 2026	0.61	0.61	0.59	0.60	0.60	0.84%	135,000
Sep 30, 2026	0.58	0.61	0.58	0.60	0.60	2.59%	260,000
Sep 29, 2026	0.60	0.61	0.56	0.58	0.58	-0.85%	490,000
Sep 28, 2026	0.69	0.69	0.59	0.59	0.59	-14.60%	1,730,000
Sep 25, 2026	0.70	0.72	0.67	0.69	0.69	-0.72%	1,010,000
Sep 24, 2026	0.64	0.70	0.61	0.69	0.69	11.29%	1,805,000
Sep 23, 2026	0.60	0.63	0.60	0.62	0.62	6.90%	220,000
Sep 22, 2026	0.56	0.59	0.56	0.58	0.58	4.50%	265,000
Sep 21, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	245,000
Sep 18, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	45,000
Sep 17, 2026	0.54	0.56	0.52	0.56	0.56	1.82%	450,000
Sep 16, 2026	0.57	0.59	0.53	0.55	0.55	-5.98%	545,000
Sep 15, 2026	0.57	0.60	0.55	0.59	0.59	-	795,000
Sep 14, 2026	0.63	0.63	0.56	0.59	0.59	-2.50%	1,215,000
Sep 11, 2026	0.64	0.64	0.55	0.60	0.60	-7.69%	4,630,000
Sep 10, 2026	0.49	0.65	0.49	0.65	0.65	30.00%	6,560,000
Sep 9, 2026	0.50	0.50	0.50	0.50	0.50	-	145,000
Sep 8, 2026	0.49	0.50	0.49	0.50	0.50	2.88%	300,000
Sep 7, 2026	0.49	0.50	0.49	0.50	0.49	2.04%	380,000
Sep 4, 2026	0.49	0.49	0.49	0.49	0.48	-	55,000
Sep 3, 2026	0.50	0.50	0.49	0.49	0.48	-	365,000
Sep 2, 2026	0.49	0.49	0.49	0.49	0.48	2.08%	135,000
Sep 1, 2026	0.48	0.49	0.48	0.48	0.47	1.05%	75,000
Aug 31, 2026	0.46	0.48	0.46	0.48	0.46	3.26%	295,000
Aug 28, 2026	0.46	0.46	0.46	0.46	0.45	-	65,000
Aug 27, 2026	0.46	0.46	0.46	0.46	0.45	-1.08%	95,000
Aug 26, 2026	0.47	0.48	0.46	0.47	0.45	-	110,000
Aug 25, 2026	0.47	0.47	0.47	0.47	0.45	-	190,000