Nation Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.00	13.50	12.05	12.65	12.65	-4.53%	7,739
Jul 30, 2026	13.20	13.45	12.75	13.25	13.25	1.15%	1,257
Jul 29, 2026	13.45	13.45	12.65	13.10	13.10	3.15%	3,427
Jul 28, 2026	13.00	13.00	12.00	12.70	12.70	-1.17%	8,259
Jul 27, 2026	13.00	13.00	12.75	12.85	12.85	-1.15%	2,940
Jul 24, 2026	12.00	13.30	12.00	13.00	13.00	3.59%	52,168
Jul 23, 2026	12.80	12.95	12.00	12.55	12.55	-1.57%	13,101
Jul 22, 2026	12.80	12.80	12.10	12.75	12.75	-	19,267
Jul 21, 2026	12.80	12.80	12.60	12.75	12.75	5.37%	9,502
Jul 20, 2026	12.80	12.80	12.00	12.10	12.10	-3.59%	24,033
Jul 17, 2026	12.95	12.95	12.40	12.55	12.55	-1.18%	15,755
Jul 16, 2026	12.90	12.95	12.55	12.70	12.70	-0.39%	7,965
Jul 15, 2026	12.80	12.80	12.70	12.75	12.75	-0.39%	6,831
Jul 14, 2026	12.90	13.00	12.75	12.80	12.80	-1.54%	11,832
Jul 13, 2026	12.75	13.00	12.70	13.00	13.00	1.96%	23,284
Jul 10, 2026	12.80	12.90	12.75	12.75	12.75	0.39%	4,335
Jul 9, 2026	12.65	12.80	12.65	12.70	12.70	0.40%	13,260
Jul 8, 2026	12.70	12.70	12.60	12.65	12.65	-0.39%	3,145
Jul 7, 2026	12.70	12.70	12.60	12.70	12.70	-	3,469
Jul 6, 2026	12.90	13.00	12.60	12.70	12.70	-1.55%	20,896
Jul 3, 2026	13.00	13.00	12.60	12.90	12.90	0.78%	11,360
Jul 2, 2026	13.00	13.00	12.60	12.80	12.80	-1.54%	769
Jul 1, 2026	13.80	13.80	12.60	13.00	13.00	1.96%	31,861
Jun 30, 2026	12.75	13.15	12.50	12.75	12.75	-1.92%	4,403
Jun 29, 2026	13.25	13.35	12.65	13.00	13.00	2.36%	4,285
Jun 26, 2026	13.70	13.70	12.50	12.70	12.70	-0.39%	32,719
Jun 25, 2026	12.20	13.80	12.20	12.75	12.75	1.19%	4,385
Jun 24, 2026	13.00	13.50	12.00	12.60	12.60	-4.55%	38,178
Jun 23, 2026	13.35	13.50	13.00	13.20	13.20	-2.22%	14,774
Jun 22, 2026	13.50	13.50	13.10	13.50	13.50	2.66%	22,275
Jun 19, 2026	13.85	13.90	12.90	13.15	13.15	-4.36%	29,175
Jun 18, 2026	13.90	13.90	13.00	13.75	13.75	4.96%	27,754
Jun 17, 2026	12.80	13.50	12.80	13.10	13.10	2.75%	17,593
Jun 16, 2026	12.75	13.35	12.75	12.75	12.75	-4.85%	14,357
Jun 15, 2026	13.40	13.45	12.75	13.40	13.40	2.29%	2,588
Jun 12, 2026	12.50	13.40	12.50	13.10	13.10	-1.87%	14,004
Jun 11, 2026	13.40	13.45	13.00	13.35	13.35	4.71%	3,554
Jun 10, 2026	13.50	13.50	12.50	12.75	12.75	-4.49%	8,255
Jun 9, 2026	13.50	13.50	12.20	13.35	13.35	6.37%	5,287
Jun 8, 2026	12.50	13.75	12.40	12.55	12.55	-0.79%	9,929
Jun 5, 2026	12.85	12.85	12.50	12.65	12.65	-1.56%	16,214
Jun 4, 2026	12.80	12.90	12.50	12.85	12.85	0.39%	7,308
Jun 3, 2026	12.95	12.95	12.50	12.80	12.80	-0.39%	21,747
Jun 2, 2026	13.50	13.50	12.50	12.85	12.85	-1.91%	20,336
May 29, 2026	13.25	13.25	12.95	13.10	13.10	1.16%	4,101
May 28, 2026	13.50	13.90	12.70	12.95	12.95	-2.26%	44,012
May 26, 2026	13.95	13.95	13.00	13.25	13.25	0.76%	3,749
May 25, 2026	14.10	14.10	12.75	13.15	13.15	-0.75%	2,623
May 22, 2026	13.65	14.00	12.85	13.25	13.25	-4.33%	6,780
May 21, 2026	13.95	13.95	13.00	13.85	13.85	5.32%	1,135