Next Generation Management Corp. (NGMC)
OTCMKTS · Delayed Price · Currency is USD
2.100
+1.000 (90.91%)
At close: Mar 19, 2026
NGMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.50 | 2.10 | 1.50 | 2.10 | 2.10 | 90.91% | 300 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -75.56% | 439 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | 122 |
| Mar 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 100 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 601 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 158 |
| Mar 6, 2026 | 3.25 | 4.90 | 3.25 | 4.90 | 4.90 | 63.33% | 965 |
| Mar 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -14.29% | 307 |
| Mar 3, 2026 | 3.01 | 3.79 | 3.01 | 3.50 | 3.50 | 16.67% | 1,220 |
| Mar 2, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -14.29% | 1,489 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 379 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.65% | 272 |
| Feb 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 263 |
| Feb 20, 2026 | 1.10 | 3.79 | 1.10 | 3.79 | 3.79 | 279.00% | 1,192 |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 622 |
| Feb 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 734 |
| Feb 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 152.50% | 228 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.40 | 0.40 | 0.40 | -21.57% | 760 |
| Feb 10, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -32.00% | 789 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -84.79% | 184 |
| Feb 6, 2026 | 4.29 | 4.93 | 1.93 | 4.93 | 4.93 | 15.00% | 1,248 |
| Feb 5, 2026 | 1.93 | 4.29 | 1.93 | 4.29 | 4.29 | 29.04% | 563 |
| Feb 4, 2026 | 3.43 | 3.43 | 3.22 | 3.32 | 3.32 | -8.83% | 172 |
| Feb 3, 2026 | 5.36 | 5.36 | 3.65 | 3.65 | 3.64 | 13.34% | 66 |
| Feb 2, 2026 | 5.36 | 5.36 | 3.22 | 3.22 | 3.22 | -48.28% | 181 |
| Jan 30, 2026 | 4.72 | 6.22 | 4.72 | 6.22 | 6.22 | 163.70% | 111 |
| Jan 29, 2026 | 2.79 | 2.79 | 2.36 | 2.36 | 2.36 | -15.39% | 139 |
| Jan 28, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jan 27, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 296 |
| Jan 26, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 1 |
| Jan 22, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 7 |
| Jan 20, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -40.92% | - |
| Jan 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 69.25% | 66 |
| Jan 15, 2026 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | - | 11 |
| Jan 14, 2026 | 7.29 | 8.58 | 0.86 | 2.79 | 2.79 | -18.77% | 1,777 |
| Jan 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 5 |
| Jan 8, 2026 | 2.79 | 3.43 | 2.79 | 3.43 | 3.43 | 6.69% | 293 |
| Jan 7, 2026 | 2.79 | 3.32 | 2.57 | 3.22 | 3.22 | -21.06% | 498 |
| Jan 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 46 |
| Jan 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.99% | 67 |
| Jan 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 42.84% | 34 |
| Dec 31, 2025 | 3.00 | 3.00 | 1.50 | 3.00 | 3.00 | -29.99% | 852 |
| Dec 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 24.98% | 23 |
| Dec 29, 2025 | 4.93 | 4.93 | 3.43 | 3.43 | 3.43 | -33.33% | 23 |
| Dec 26, 2025 | 5.58 | 5.58 | 3.00 | 5.15 | 5.15 | 49.99% | 125 |
| Dec 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -46.66% | 265 |
| Dec 22, 2025 | 3.43 | 6.43 | 3.43 | 6.43 | 6.43 | - | 50 |
| Dec 19, 2025 | 3.22 | 6.65 | 3.00 | 6.43 | 6.43 | 24.99% | 612 |
| Dec 18, 2025 | 3.00 | 5.36 | 3.00 | 5.15 | 5.15 | 20.01% | 70 |
| Dec 17, 2025 | 4.29 | 4.29 | 3.00 | 4.29 | 4.29 | 2.56% | 113 |