New Media Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.49	0.49	0.47	0.47	0.45	-3.12%	180,000
Aug 21, 2026	0.49	0.50	0.48	0.48	0.47	-	85,000
Aug 20, 2026	0.49	0.49	0.48	0.48	0.47	-3.03%	145,000
Aug 19, 2026	0.49	0.50	0.49	0.50	0.48	2.06%	75,000
Aug 18, 2026	0.49	0.49	0.49	0.49	0.47	-	245,000
Aug 17, 2026	0.49	0.49	0.49	0.49	0.47	2.11%	45,000
Aug 14, 2026	0.50	0.50	0.47	0.48	0.46	-4.04%	580,000
Aug 13, 2026	0.50	0.51	0.50	0.50	0.48	2.06%	1,250,000
Aug 12, 2026	0.48	0.49	0.48	0.49	0.47	-1.02%	495,000
Aug 11, 2026	0.49	0.50	0.49	0.49	0.48	-	430,000
Aug 10, 2026	0.49	0.49	0.49	0.49	0.48	2.08%	210,000
Aug 7, 2026	0.47	0.50	0.45	0.48	0.47	6.67%	890,000
Aug 6, 2026	0.45	0.46	0.45	0.45	0.44	3.45%	345,000
Aug 5, 2026	0.44	0.45	0.44	0.44	0.42	-1.14%	95,000
Aug 4, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	130,000
Aug 3, 2026	0.43	0.44	0.41	0.44	0.42	3.57%	1,005,000
Jul 31, 2026	0.42	0.42	0.42	0.42	0.41	-	60,000
Jul 30, 2026	0.42	0.42	0.42	0.42	0.41	-1.18%	15,000
Jul 29, 2026	0.41	0.43	0.40	0.43	0.41	3.66%	220,000
Jul 28, 2026	0.41	0.41	0.41	0.41	0.40	-	15,000
Jul 27, 2026	0.41	0.42	0.40	0.41	0.40	-3.53%	275,000
Jul 24, 2026	0.43	0.43	0.43	0.43	0.41	-	-
Jul 23, 2026	0.42	0.43	0.40	0.43	0.41	2.41%	190,000
Jul 22, 2026	0.41	0.42	0.40	0.42	0.40	-	160,000
Jul 21, 2026	0.42	0.42	0.41	0.42	0.40	-	45,000
Jul 20, 2026	0.42	0.42	0.42	0.42	0.40	-	20,000