NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.60	35.01	34.20	34.62	-	-0.66%	8,790,080
Jan 27, 2026	33.97	35.11	33.62	34.85	34.85	2.05%	16,675,790
Jan 26, 2026	36.00	36.00	33.98	34.15	34.15	-5.45%	26,005,080
Jan 23, 2026	36.09	37.22	35.85	36.12	36.12	1.03%	21,096,890
Jan 22, 2026	35.79	36.20	35.43	35.75	35.75	-0.42%	17,191,850
Jan 21, 2026	34.31	36.56	34.08	35.90	35.90	4.60%	30,459,560
Jan 20, 2026	34.70	35.60	34.02	34.32	34.32	-1.80%	41,517,170
Jan 19, 2026	31.88	34.95	31.54	34.95	34.95	10.01%	36,606,050
Jan 16, 2026	30.89	31.83	30.89	31.77	31.77	3.02%	21,799,610
Jan 15, 2026	29.51	30.98	29.46	30.84	30.84	3.87%	20,116,430
Jan 14, 2026	30.18	30.50	29.40	29.69	29.69	-1.72%	21,335,220
Jan 13, 2026	30.80	31.28	30.11	30.21	30.21	-2.07%	15,456,420
Jan 12, 2026	31.25	31.48	30.26	30.85	30.85	-1.31%	19,277,503
Jan 9, 2026	30.82	31.56	30.63	31.26	31.26	1.53%	15,090,050
Jan 8, 2026	31.50	31.68	30.66	30.79	30.79	-2.81%	16,690,980
Jan 7, 2026	30.26	32.25	30.08	31.68	31.68	4.21%	27,227,030
Jan 6, 2026	30.64	30.79	30.23	30.40	30.40	-0.56%	16,218,398
Jan 5, 2026	30.08	31.08	30.08	30.57	30.57	0.07%	15,822,070
Dec 31, 2025	31.36	31.55	30.25	30.55	30.55	-0.97%	19,191,920
Dec 30, 2025	30.00	31.13	30.00	30.85	30.85	1.48%	17,157,310
Dec 29, 2025	29.86	30.80	29.79	30.40	30.40	1.81%	13,200,830
Dec 26, 2025	30.10	30.30	29.81	29.86	29.86	-0.80%	12,002,330
Dec 25, 2025	30.55	30.55	29.71	30.10	30.10	-1.21%	14,435,000
Dec 24, 2025	30.58	30.71	30.25	30.47	30.47	-0.29%	11,300,700
Dec 23, 2025	30.95	31.20	30.42	30.56	30.56	-1.77%	12,661,598
Dec 22, 2025	30.71	31.36	30.50	31.11	31.11	1.63%	13,989,220
Dec 19, 2025	29.96	31.68	29.96	30.61	30.61	3.24%	22,669,000
Dec 18, 2025	29.59	30.06	29.43	29.65	29.65	-0.44%	9,981,466
Dec 17, 2025	29.21	29.92	28.90	29.78	29.78	2.37%	14,185,380
Dec 16, 2025	29.61	29.84	29.00	29.09	29.09	-2.19%	11,848,730
Dec 15, 2025	30.00	30.59	29.73	29.74	29.74	-2.59%	12,661,040
Dec 12, 2025	30.02	30.56	29.50	30.53	30.53	1.50%	18,379,880
Dec 11, 2025	30.18	30.36	29.79	30.08	30.08	-0.13%	14,604,560
Dec 10, 2025	29.10	30.30	29.05	30.12	30.12	3.22%	19,921,096
Dec 9, 2025	28.88	29.45	28.72	29.18	29.18	0.76%	12,248,020
Dec 8, 2025	28.95	29.28	28.75	28.96	28.96	0.17%	14,394,170
Dec 5, 2025	27.45	29.07	27.28	28.91	28.91	5.28%	24,590,920
Dec 4, 2025	28.11	28.24	27.38	27.46	27.46	-1.61%	15,108,570
Dec 3, 2025	27.75	28.34	27.52	27.91	27.91	0.72%	13,075,740
Dec 2, 2025	28.18	28.20	27.57	27.71	27.71	-1.98%	10,458,181
Dec 1, 2025	27.65	28.30	27.59	28.27	28.27	1.91%	16,662,627
Nov 28, 2025	27.17	27.85	26.97	27.74	27.74	2.06%	15,820,154
Nov 27, 2025	27.17	27.69	27.14	27.18	27.18	0.07%	11,052,000
Nov 26, 2025	26.92	27.67	26.68	27.16	27.16	-0.04%	12,645,850
Nov 25, 2025	26.68	27.44	26.68	27.17	27.17	2.18%	18,569,350
Nov 24, 2025	25.95	26.70	25.68	26.59	26.59	3.06%	12,473,860
Nov 21, 2025	26.48	26.70	25.71	25.80	25.80	-2.97%	12,775,330
Nov 20, 2025	27.05	27.20	26.48	26.59	26.59	-0.97%	10,887,710
Nov 19, 2025	26.76	27.21	26.56	26.85	26.85	0.37%	10,053,120
Nov 18, 2025	26.72	27.34	26.55	26.75	26.75	-0.15%	14,048,580