New Media Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	195,000
Jun 2, 2026	0.47	0.47	0.46	0.47	0.47	-	215,000
Jun 1, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	500,000
May 29, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	110,000
May 28, 2026	0.45	0.45	0.41	0.45	0.45	-	380,000
May 27, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	305,000
May 26, 2026	0.45	0.45	0.42	0.44	0.44	1.16%	540,000
May 22, 2026	0.46	0.46	0.46	0.46	0.43	-	105,000
May 21, 2026	0.45	0.46	0.44	0.46	0.43	-1.09%	145,000
May 20, 2026	0.44	0.46	0.44	0.46	0.43	9.52%	280,000
May 19, 2026	0.42	0.42	0.42	0.42	0.40	-	460,000
May 18, 2026	0.43	0.43	0.42	0.42	0.40	-2.33%	165,000
May 15, 2026	0.44	0.44	0.43	0.43	0.41	-2.27%	70,000
May 14, 2026	0.47	0.47	0.44	0.44	0.42	-4.35%	120,000
May 13, 2026	0.42	0.46	0.42	0.46	0.43	9.52%	135,000
May 12, 2026	0.43	0.43	0.42	0.42	0.40	-5.62%	385,000
May 11, 2026	0.45	0.45	0.44	0.45	0.42	2.30%	55,000
May 8, 2026	0.47	0.47	0.43	0.44	0.41	-3.33%	360,000
May 7, 2026	0.47	0.49	0.44	0.45	0.43	-8.16%	945,000
May 6, 2026	0.47	0.49	0.44	0.49	0.46	4.26%	1,800,000
May 5, 2026	0.38	0.48	0.37	0.47	0.44	27.03%	4,060,000
May 4, 2026	0.37	0.37	0.37	0.37	0.35	-	140,000
Apr 30, 2026	0.36	0.37	0.36	0.37	0.35	2.78%	285,000
Apr 29, 2026	0.36	0.36	0.36	0.36	0.34	-	-
Apr 28, 2026	0.37	0.37	0.36	0.36	0.34	1.41%	150,000
Apr 27, 2026	0.36	0.36	0.36	0.36	0.34	-	170,000
Apr 24, 2026	0.36	0.36	0.36	0.36	0.34	-	25,000
Apr 23, 2026	0.37	0.37	0.35	0.36	0.34	-	135,000
Apr 22, 2026	0.37	0.37	0.36	0.36	0.34	-1.39%	205,000
Apr 21, 2026	0.37	0.37	0.36	0.36	0.34	-1.37%	65,000
Apr 20, 2026	0.38	0.38	0.37	0.37	0.34	-2.67%	140,000
Apr 17, 2026	0.37	0.38	0.37	0.38	0.35	-	85,000
Apr 16, 2026	0.38	0.38	0.37	0.38	0.35	-	185,000
Apr 15, 2026	0.37	0.38	0.37	0.38	0.35	-	190,000
Apr 14, 2026	0.38	0.38	0.37	0.38	0.35	2.74%	240,000
Apr 13, 2026	0.36	0.37	0.36	0.37	0.34	2.82%	210,000
Apr 10, 2026	0.36	0.36	0.36	0.36	0.34	-	-
Apr 9, 2026	0.37	0.37	0.36	0.36	0.34	-2.74%	80,000
Apr 8, 2026	0.37	0.37	0.37	0.37	0.34	-	35,000
Apr 2, 2026	0.37	0.37	0.37	0.37	0.34	-	5,000
Apr 1, 2026	0.37	0.37	0.37	0.37	0.34	1.39%	40,000
Mar 31, 2026	0.36	0.37	0.36	0.36	0.34	-	260,000
Mar 30, 2026	0.36	0.36	0.36	0.36	0.34	-	365,000
Mar 27, 2026	0.36	0.36	0.36	0.36	0.34	2.86%	45,000
Mar 26, 2026	0.35	0.35	0.35	0.35	0.33	-	-
Mar 25, 2026	0.35	0.35	0.35	0.35	0.33	-	40,000
Mar 24, 2026	0.35	0.35	0.35	0.35	0.33	-	-
Mar 23, 2026	0.36	0.36	0.35	0.35	0.33	-1.41%	20,000
Mar 20, 2026	0.36	0.36	0.33	0.36	0.34	-2.74%	820,000
Mar 19, 2026	0.37	0.38	0.35	0.37	0.34	2.82%	380,000