Columbia Small Cap Index Fund Class A (NMSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.88
-0.25 (-1.13%)
At close: Dec 12, 2025
NMSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.13% |
| Dec 11, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.14% |
| Dec 10, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -5.49% |
| Dec 9, 2025 | 21.43 | 21.43 | 21.43 | 23.15 | 21.43 | 0.52% |
| Dec 8, 2025 | 21.32 | 21.32 | 21.32 | 23.03 | 21.32 | -0.48% |
| Dec 5, 2025 | 21.42 | 21.42 | 21.42 | 23.14 | 21.42 | -0.13% |
| Dec 4, 2025 | 21.45 | 21.45 | 21.45 | 23.17 | 21.45 | -0.17% |
| Dec 3, 2025 | 21.49 | 21.49 | 21.49 | 23.21 | 21.49 | 1.44% |
| Dec 2, 2025 | 21.18 | 21.18 | 21.18 | 22.88 | 21.18 | 0.09% |
| Dec 1, 2025 | 21.16 | 21.16 | 21.16 | 22.86 | 21.16 | -0.61% |
| Nov 28, 2025 | 21.29 | 21.29 | 21.29 | 23.00 | 21.29 | 0.13% |
| Nov 26, 2025 | 21.27 | 21.27 | 21.27 | 22.97 | 21.27 | 0.53% |
| Nov 25, 2025 | 21.15 | 21.15 | 21.15 | 22.85 | 21.15 | 2.56% |
| Nov 24, 2025 | 20.63 | 20.63 | 20.63 | 22.28 | 20.63 | 1.32% |
| Nov 21, 2025 | 20.36 | 20.36 | 20.36 | 21.99 | 20.36 | 3.14% |
| Nov 20, 2025 | 19.74 | 19.74 | 19.74 | 21.32 | 19.74 | -1.75% |
| Nov 19, 2025 | 20.09 | 20.09 | 20.09 | 21.70 | 20.09 | -0.09% |
| Nov 18, 2025 | 20.11 | 20.11 | 20.11 | 21.72 | 20.11 | -0.09% |
| Nov 17, 2025 | 20.13 | 20.13 | 20.13 | 21.74 | 20.13 | -2.20% |
| Nov 14, 2025 | 20.58 | 20.58 | 20.58 | 22.23 | 20.58 | -0.09% |
| Nov 13, 2025 | 20.60 | 20.60 | 20.60 | 22.25 | 20.60 | -2.11% |
| Nov 12, 2025 | 21.04 | 21.04 | 21.04 | 22.73 | 21.04 | -0.04% |
| Nov 11, 2025 | 21.05 | 21.05 | 21.05 | 22.74 | 21.05 | 0.35% |
| Nov 10, 2025 | 20.98 | 20.98 | 20.98 | 22.66 | 20.98 | 0.94% |
| Nov 7, 2025 | 20.78 | 20.78 | 20.78 | 22.45 | 20.78 | 0.90% |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 22.25 | 20.60 | -1.42% |
| Nov 5, 2025 | 20.90 | 20.90 | 20.90 | 22.57 | 20.90 | 1.76% |
| Nov 4, 2025 | 20.53 | 20.53 | 20.53 | 22.18 | 20.53 | -1.25% |
| Nov 3, 2025 | 20.79 | 20.79 | 20.79 | 22.46 | 20.79 | 0.22% |
| Oct 31, 2025 | 20.75 | 20.75 | 20.75 | 22.41 | 20.75 | 0.13% |
| Oct 30, 2025 | 20.72 | 20.72 | 20.72 | 22.38 | 20.72 | -1.10% |
| Oct 29, 2025 | 20.95 | 20.95 | 20.95 | 22.63 | 20.95 | -1.31% |
| Oct 28, 2025 | 21.23 | 21.23 | 21.23 | 22.93 | 21.23 | -0.52% |
| Oct 27, 2025 | 21.34 | 21.34 | 21.34 | 23.05 | 21.34 | -0.04% |
| Oct 24, 2025 | 21.35 | 21.35 | 21.35 | 23.06 | 21.35 | 0.83% |
| Oct 23, 2025 | 21.17 | 21.17 | 21.17 | 22.87 | 21.17 | 1.06% |
| Oct 22, 2025 | 20.95 | 20.95 | 20.95 | 22.63 | 20.95 | -0.79% |
| Oct 21, 2025 | 21.12 | 21.12 | 21.12 | 22.81 | 21.12 | 0.26% |
| Oct 20, 2025 | 21.06 | 21.06 | 21.06 | 22.75 | 21.06 | 1.61% |
| Oct 17, 2025 | 20.73 | 20.73 | 20.73 | 22.39 | 20.73 | -0.13% |
| Oct 16, 2025 | 20.76 | 20.76 | 20.76 | 22.42 | 20.76 | -1.28% |
| Oct 15, 2025 | 21.03 | 21.03 | 21.03 | 22.71 | 21.02 | 0.84% |
| Oct 14, 2025 | 20.85 | 20.85 | 20.85 | 22.52 | 20.85 | 1.49% |
| Oct 13, 2025 | 20.54 | 20.54 | 20.54 | 22.19 | 20.54 | 2.07% |
| Oct 10, 2025 | 20.13 | 20.13 | 20.13 | 21.74 | 20.13 | -3.16% |
| Oct 9, 2025 | 20.78 | 20.78 | 20.78 | 22.45 | 20.78 | -1.10% |
| Oct 8, 2025 | 21.02 | 21.02 | 21.02 | 22.70 | 21.02 | 0.84% |
| Oct 7, 2025 | 20.84 | 20.84 | 20.84 | 22.51 | 20.84 | -1.27% |
| Oct 6, 2025 | 21.11 | 21.11 | 21.11 | 22.80 | 21.11 | -0.31% |
| Oct 3, 2025 | 21.17 | 21.17 | 21.17 | 22.87 | 21.17 | 0.53% |