Northern Active M Emerging Market Equity Fund (NMMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.51
-0.51 (-2.12%)
At close: May 19, 2026
NMMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -2.12% |
| May 18, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.17% |
| May 15, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -3.69% |
| May 14, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.61% |
| May 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.90% |
| May 12, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.72% |
| May 11, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.97% |
| May 8, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.65% |
| May 7, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.37% |
| May 6, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 3.96% |
| May 5, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.37% |
| May 4, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.17% |
| May 1, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.09% |
| Apr 30, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.56% |
| Apr 29, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.22% |
| Apr 28, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.60% |
| Apr 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.39% |
| Apr 24, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.27% |
| Apr 23, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.34% |
| Apr 22, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.96% |
| Apr 21, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.48% |
| Apr 20, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.48% |
| Apr 17, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.61% |
| Apr 16, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.74% |
| Apr 15, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.35% |
| Apr 14, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.52% |
| Apr 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.50% |
| Apr 9, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.27% |
| Apr 8, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 5.28% |
| Apr 7, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.38% |
| Apr 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.06% |
| Apr 2, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.05% |
| Apr 1, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.75% |
| Mar 31, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.00% |
| Mar 30, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.75% |
| Mar 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.23% |
| Mar 26, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -2.86% |
| Mar 25, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.09% |
| Mar 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.05% |
| Mar 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.44% |
| Mar 20, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.20% |
| Mar 19, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.04% |
| Mar 18, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.56% |
| Mar 17, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.05% |
| Mar 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.79% |
| Mar 13, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.57% |
| Mar 12, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.46% |
| Mar 11, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.05% |
| Mar 10, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.13% |
| Mar 9, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.47% |