Columbia Small Cap Index Inst (NMSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.19
-0.25 (-1.11%)
At close: Dec 12, 2025
NMSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.11% |
| Dec 11, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.13% |
| Dec 10, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -5.57% |
| Dec 9, 2025 | 21.74 | 21.74 | 21.74 | 23.50 | 21.74 | 0.51% |
| Dec 8, 2025 | 21.63 | 21.63 | 21.63 | 23.38 | 21.63 | -0.47% |
| Dec 5, 2025 | 21.73 | 21.73 | 21.73 | 23.49 | 21.73 | -0.13% |
| Dec 4, 2025 | 21.76 | 21.76 | 21.76 | 23.52 | 21.76 | -0.17% |
| Dec 3, 2025 | 21.79 | 21.79 | 21.79 | 23.56 | 21.79 | 1.46% |
| Dec 2, 2025 | 21.48 | 21.48 | 21.48 | 23.22 | 21.48 | 0.04% |
| Dec 1, 2025 | 21.47 | 21.47 | 21.47 | 23.21 | 21.47 | -0.56% |
| Nov 28, 2025 | 21.59 | 21.59 | 21.59 | 23.34 | 21.59 | 0.13% |
| Nov 26, 2025 | 21.56 | 21.56 | 21.56 | 23.31 | 21.56 | 0.52% |
| Nov 25, 2025 | 21.45 | 21.45 | 21.45 | 23.19 | 21.45 | 2.52% |
| Nov 24, 2025 | 20.92 | 20.92 | 20.92 | 22.62 | 20.92 | 1.34% |
| Nov 21, 2025 | 20.65 | 20.65 | 20.65 | 22.32 | 20.65 | 3.14% |
| Nov 20, 2025 | 20.02 | 20.02 | 20.02 | 21.64 | 20.02 | -1.73% |
| Nov 19, 2025 | 20.37 | 20.37 | 20.37 | 22.02 | 20.37 | -0.14% |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 22.05 | 20.40 | -0.09% |
| Nov 17, 2025 | 20.41 | 20.41 | 20.41 | 22.07 | 20.41 | -2.17% |
| Nov 14, 2025 | 20.87 | 20.87 | 20.87 | 22.56 | 20.87 | -0.09% |
| Nov 13, 2025 | 20.89 | 20.89 | 20.89 | 22.58 | 20.89 | -2.12% |
| Nov 12, 2025 | 21.34 | 21.34 | 21.34 | 23.07 | 21.34 | -0.04% |
| Nov 11, 2025 | 21.35 | 21.35 | 21.35 | 23.08 | 21.35 | 0.35% |
| Nov 10, 2025 | 21.27 | 21.27 | 21.27 | 23.00 | 21.27 | 0.97% |
| Nov 7, 2025 | 21.07 | 21.07 | 21.07 | 22.78 | 21.07 | 0.89% |
| Nov 6, 2025 | 20.89 | 20.89 | 20.89 | 22.58 | 20.89 | -1.44% |
| Nov 5, 2025 | 21.19 | 21.19 | 21.19 | 22.91 | 21.19 | 1.78% |
| Nov 4, 2025 | 20.82 | 20.82 | 20.82 | 22.51 | 20.82 | -1.23% |
| Nov 3, 2025 | 21.08 | 21.08 | 21.08 | 22.79 | 21.08 | 0.18% |
| Oct 31, 2025 | 21.04 | 21.04 | 21.04 | 22.75 | 21.04 | 0.13% |
| Oct 30, 2025 | 21.02 | 21.02 | 21.02 | 22.72 | 21.02 | -1.09% |
| Oct 29, 2025 | 21.25 | 21.25 | 21.25 | 22.97 | 21.25 | -1.29% |
| Oct 28, 2025 | 21.52 | 21.52 | 21.52 | 23.27 | 21.52 | -0.56% |
| Oct 27, 2025 | 21.64 | 21.64 | 21.64 | 23.40 | 21.64 | -0.04% |
| Oct 24, 2025 | 21.65 | 21.65 | 21.65 | 23.41 | 21.65 | 0.86% |
| Oct 23, 2025 | 21.47 | 21.47 | 21.47 | 23.21 | 21.47 | 1.09% |
| Oct 22, 2025 | 21.24 | 21.24 | 21.24 | 22.96 | 21.24 | -0.78% |
| Oct 21, 2025 | 21.40 | 21.40 | 21.40 | 23.14 | 21.40 | 0.26% |
| Oct 20, 2025 | 21.35 | 21.35 | 21.35 | 23.08 | 21.35 | 1.58% |
| Oct 17, 2025 | 21.02 | 21.02 | 21.02 | 22.72 | 21.02 | -0.13% |
| Oct 16, 2025 | 21.04 | 21.04 | 21.04 | 22.75 | 21.04 | -1.26% |
| Oct 15, 2025 | 21.31 | 21.31 | 21.31 | 23.04 | 21.31 | 0.83% |
| Oct 14, 2025 | 21.14 | 21.14 | 21.14 | 22.85 | 21.14 | 1.47% |
| Oct 13, 2025 | 20.83 | 20.83 | 20.83 | 22.52 | 20.83 | 2.09% |
| Oct 10, 2025 | 20.41 | 20.41 | 20.41 | 22.06 | 20.40 | -3.20% |
| Oct 9, 2025 | 21.08 | 21.08 | 21.08 | 22.79 | 21.08 | -1.09% |
| Oct 8, 2025 | 21.31 | 21.31 | 21.31 | 23.04 | 21.31 | 0.88% |
| Oct 7, 2025 | 21.13 | 21.13 | 21.13 | 22.84 | 21.13 | -1.30% |
| Oct 6, 2025 | 21.40 | 21.40 | 21.40 | 23.14 | 21.40 | -0.26% |
| Oct 3, 2025 | 21.46 | 21.46 | 21.46 | 23.20 | 21.46 | 0.48% |