NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	32.30	32.99	32.07	32.14	32.14	-0.74%	12,234,200
Mar 10, 2026	31.80	32.73	31.74	32.38	32.38	3.78%	12,939,724
Mar 9, 2026	31.38	31.41	29.48	31.20	31.20	-3.35%	20,913,180
Mar 6, 2026	31.88	32.78	31.77	32.28	32.28	0.91%	10,905,870
Mar 5, 2026	32.45	32.77	31.71	31.99	31.99	0.13%	10,298,791
Mar 4, 2026	31.82	32.83	31.50	31.95	31.95	-0.75%	12,750,145
Mar 3, 2026	34.72	34.86	32.15	32.19	32.19	-7.29%	22,261,320
Mar 2, 2026	34.63	35.76	34.57	34.72	34.72	-2.22%	15,719,030
Feb 27, 2026	35.60	36.01	35.36	35.51	35.51	-0.95%	13,135,940
Feb 26, 2026	34.86	36.20	34.10	35.85	35.85	4.73%	22,831,070
Feb 25, 2026	33.83	34.51	33.52	34.23	34.23	1.18%	12,387,560
Feb 24, 2026	33.90	34.83	33.40	33.83	33.83	1.08%	15,661,550
Feb 13, 2026	33.61	34.34	33.28	33.47	33.47	-0.33%	14,408,320
Feb 12, 2026	32.50	33.68	32.38	33.58	33.58	3.32%	15,311,820
Feb 11, 2026	32.30	33.00	32.12	32.50	32.50	0.68%	11,982,100
Feb 10, 2026	32.08	32.41	31.90	32.28	32.28	0.62%	9,762,945
Feb 9, 2026	31.78	32.45	31.30	32.08	32.08	2.89%	13,520,410
Feb 6, 2026	31.20	32.06	30.78	31.18	31.18	-1.02%	11,922,800
Feb 5, 2026	31.61	31.91	31.03	31.50	31.50	-0.85%	10,763,120
Feb 4, 2026	32.03	32.20	31.48	31.77	31.77	-1.00%	9,899,753
Feb 3, 2026	31.82	32.27	31.10	32.09	32.09	2.85%	12,416,870
Feb 2, 2026	32.84	33.30	31.10	31.20	31.20	-5.88%	19,203,930
Jan 30, 2026	33.00	33.52	31.53	33.15	33.15	-0.12%	20,071,650
Jan 29, 2026	34.53	34.72	33.14	33.19	33.19	-4.74%	20,060,240
Jan 28, 2026	34.60	35.01	34.20	34.84	34.84	-0.03%	14,269,260
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