Nano Magic Inc. (NMGX)
OTCMKTS · Delayed Price · Currency is USD
0.2347
+0.0087 (3.87%)
At close: Jan 16, 2026
Nano Magic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 3.85% | 286 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.77% | 2,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | 467 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.20% | 112 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -8.25% | 5,241 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.24% | 881 |
| Dec 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.28% | 4,152 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 162 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 301 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.24% | 1,000 |
| Dec 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.00% | 4,595 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -20.29% | 600 |
| Nov 25, 2025 | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | - | 2,006 |
| Nov 20, 2025 | 0.24 | 0.35 | 0.24 | 0.35 | 0.35 | -21.17% | 806 |
| Nov 18, 2025 | 0.26 | 0.44 | 0.26 | 0.44 | 0.44 | 12.49% | 10,805 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -11.80% | 5,500 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.54% | 100 |
| Nov 5, 2025 | 0.40 | 0.54 | 0.40 | 0.40 | 0.40 | -32.00% | 1,200 |
| Oct 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 37.79% | 192 |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -24.94% | 1,021 |
| Oct 23, 2025 | 0.39 | 0.57 | 0.39 | 0.57 | 0.57 | -3.31% | 7,560 |
| Oct 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 5,024 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 55.93% | 106 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.38 | 0.38 | 0.38 | -40.71% | 417 |
| Oct 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 650 |
| Oct 6, 2025 | 0.50 | 0.65 | 0.50 | 0.65 | 0.65 | 8.35% | 1,102 |
| Oct 3, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 11.88% | 5,000 |
| Oct 2, 2025 | 0.43 | 0.54 | 0.43 | 0.54 | 0.54 | -2.25% | 529 |
| Oct 1, 2025 | 0.37 | 0.55 | 0.37 | 0.55 | 0.55 | 9.54% | 1,156 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.27% | 4,103 |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.13% | 893 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,431 |
| Sep 22, 2025 | 0.38 | 0.49 | 0.38 | 0.49 | 0.49 | 1.15% | 621 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.22% | 100 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -10.84% | 900 |
| Sep 2, 2025 | 0.44 | 0.56 | 0.44 | 0.56 | 0.56 | -4.93% | 644 |
| Aug 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.02% | 494 |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | 355 |
| Aug 15, 2025 | 0.45 | 0.60 | 0.45 | 0.60 | 0.60 | -4.75% | 976 |
| Aug 6, 2025 | 0.51 | 0.63 | 0.51 | 0.63 | 0.63 | 6.66% | 300 |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 31.22% | 100 |
| Aug 4, 2025 | 0.36 | 0.45 | 0.36 | 0.45 | 0.45 | -25.88% | 3,828 |
| Aug 1, 2025 | 0.55 | 0.65 | 0.51 | 0.61 | 0.61 | -13.27% | 1,718 |
| Jul 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 200 |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 33.93% | 200 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -10.18% | 695 |
| Jul 21, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | 13.99% | 3,598 |