NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	29.73	30.32	29.21	29.85	29.85	1.22%	15,443,951
Oct 20, 2025	29.80	30.35	29.20	29.49	29.49	-0.17%	14,061,377
Oct 17, 2025	31.69	31.69	29.30	29.54	29.54	-6.81%	20,044,117
Oct 16, 2025	32.50	32.59	31.68	31.70	31.70	-4.06%	14,951,100
Oct 15, 2025	31.99	33.50	31.00	33.04	33.04	3.09%	21,286,764
Oct 14, 2025	34.70	34.70	31.11	32.05	32.05	-7.29%	29,770,305
Oct 13, 2025	30.50	35.00	30.50	34.57	34.57	4.63%	38,624,799
Oct 10, 2025	33.17	34.50	32.82	33.04	33.04	0.43%	26,651,889
Oct 9, 2025	33.22	33.50	32.40	32.90	32.90	-0.42%	20,976,991
Sep 30, 2025	32.48	33.50	32.33	33.04	33.04	1.29%	20,656,354
Sep 29, 2025	31.56	32.65	31.56	32.62	32.62	2.64%	16,696,236
Sep 26, 2025	32.26	32.67	31.61	31.78	31.78	-2.03%	22,693,265
Sep 25, 2025	32.44	33.20	32.21	32.44	32.44	-0.67%	18,752,848
Sep 24, 2025	32.18	32.78	31.59	32.66	32.66	1.24%	25,997,506
Sep 23, 2025	33.20	33.59	31.50	32.26	32.26	-2.83%	27,461,422
Sep 22, 2025	33.03	33.85	32.67	33.20	33.20	0.39%	26,870,920
Sep 19, 2025	34.66	35.03	32.84	33.07	33.07	-5.16%	44,406,937
Sep 18, 2025	35.00	36.83	34.50	34.87	34.87	4.09%	72,516,010
Sep 17, 2025	30.45	33.50	30.43	33.50	33.50	10.02%	31,805,364
Sep 16, 2025	29.37	30.96	29.37	30.45	30.45	3.57%	28,456,481
Sep 15, 2025	30.00	30.18	29.36	29.40	29.40	-2.00%	18,171,559
Sep 12, 2025	29.34	31.18	29.10	30.00	30.00	1.87%	34,573,393
Sep 11, 2025	27.70	29.58	27.60	29.45	29.45	5.78%	31,852,904
Sep 10, 2025	28.35	28.88	27.50	27.84	27.84	-2.86%	22,140,200
Sep 9, 2025	29.60	29.62	28.42	28.66	28.66	-3.57%	26,015,422
Sep 8, 2025	29.00	30.09	28.71	29.72	29.72	2.31%	30,681,921
Sep 5, 2025	27.78	29.10	27.78	29.05	29.05	4.76%	27,486,646
Sep 4, 2025	28.73	29.78	27.01	27.73	27.73	-1.77%	32,376,953
Sep 3, 2025	28.34	28.87	27.87	28.23	28.23	0.25%	23,292,012
Sep 2, 2025	30.40	30.46	27.41	28.16	28.16	-6.63%	48,898,056
Sep 1, 2025	30.50	30.98	29.53	30.16	30.16	-2.11%	34,577,713
Aug 29, 2025	28.90	31.02	28.73	30.81	30.81	9.26%	59,147,892
Aug 28, 2025	28.01	28.72	27.60	28.20	28.20	-0.67%	33,543,208
Aug 27, 2025	29.35	30.05	28.38	28.39	28.39	-2.91%	40,700,567
Aug 26, 2025	27.90	29.80	27.78	29.24	29.24	4.84%	45,069,745
Aug 25, 2025	27.34	28.07	27.05	27.89	27.89	1.97%	36,634,348
Aug 22, 2025	27.32	27.67	27.05	27.35	27.35	0.11%	25,889,058
Aug 21, 2025	28.21	28.27	27.07	27.32	27.32	-2.71%	29,450,023
Aug 20, 2025	27.98	28.35	27.51	28.08	28.08	0.36%	28,534,489
Aug 19, 2025	27.50	28.50	26.93	27.98	27.98	1.78%	36,145,676
Aug 18, 2025	27.50	27.98	27.01	27.49	27.49	1.89%	42,826,498
Aug 15, 2025	26.01	27.28	25.98	26.98	26.98	3.37%	35,361,240
Aug 14, 2025	26.80	26.87	25.85	26.10	26.10	-2.10%	26,227,930
Aug 13, 2025	26.42	26.72	26.21	26.66	26.66	1.21%	30,580,936
Aug 12, 2025	26.72	26.85	25.88	26.34	26.34	-2.01%	36,397,882
Aug 11, 2025	27.43	27.45	26.80	26.88	26.88	0.11%	31,693,961
Aug 8, 2025	26.92	27.45	26.71	26.85	26.85	-1.79%	33,265,437
Aug 7, 2025	27.29	28.97	26.93	27.34	27.34	3.40%	66,516,687
Aug 6, 2025	25.97	26.80	25.06	26.44	26.44	5.13%	52,536,720
Aug 5, 2025	24.77	25.60	24.53	25.15	25.15	1.99%	37,979,207