NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.98	23.26	20.79	23.13	23.13	3.91%	16,458,217
Oct 22, 2026	22.90	23.29	22.26	22.26	22.26	-2.79%	7,292,400
Oct 21, 2026	23.01	23.37	22.85	22.90	22.90	0.39%	7,113,864
Oct 20, 2026	22.30	23.19	22.12	22.81	22.81	2.15%	8,568,001
Oct 19, 2026	21.91	22.69	21.58	22.33	22.33	1.92%	8,981,265
Oct 16, 2026	22.00	22.50	21.75	21.91	21.91	1.48%	9,518,654
Oct 15, 2026	22.06	22.57	21.55	21.59	21.59	-4.85%	12,198,220
Oct 14, 2026	23.29	23.45	22.68	22.69	22.69	-2.99%	7,386,860
Oct 13, 2026	23.05	23.62	22.46	23.39	23.39	-0.13%	10,237,352
Oct 12, 2026	23.91	24.05	23.40	23.42	23.42	-2.01%	7,298,644
Oct 9, 2026	24.20	24.20	22.96	23.90	23.90	-1.52%	13,098,522
Oct 8, 2026	25.35	25.76	24.01	24.27	24.27	-4.56%	11,765,098
Sep 30, 2026	25.43	26.87	25.31	25.43	25.43	0.24%	11,003,800
Sep 29, 2026	25.00	25.64	24.94	25.37	25.37	0.71%	7,125,427
Sep 28, 2026	26.74	26.83	24.81	25.19	25.19	-5.94%	14,250,020
Sep 24, 2026	27.61	27.77	26.76	26.78	26.78	-3.50%	9,376,093
Sep 23, 2026	27.71	28.08	27.58	27.75	27.75	0.14%	8,554,496
Sep 22, 2026	27.98	28.36	27.64	27.71	27.71	-0.54%	9,916,551
Sep 21, 2026	28.23	28.50	27.68	27.86	27.86	-0.78%	10,637,596
Sep 18, 2026	27.93	28.17	27.47	28.08	28.08	1.08%	11,514,800
Sep 17, 2026	26.72	28.59	26.72	27.78	27.78	4.01%	19,981,348
Sep 16, 2026	26.82	27.19	26.46	26.71	26.71	-0.04%	12,138,873
Sep 15, 2026	27.16	27.54	26.62	26.72	26.72	-2.02%	9,928,269
Sep 14, 2026	26.93	27.61	26.51	27.27	27.27	0.33%	7,508,337
Sep 11, 2026	27.00	27.40	26.11	27.18	27.18	-1.31%	15,539,171
Sep 10, 2026	28.42	28.42	27.33	27.54	27.54	-3.67%	17,587,132
Sep 9, 2026	28.70	29.04	28.41	28.59	28.59	-0.49%	9,427,357
Sep 8, 2026	30.13	30.35	28.75	28.83	28.73	-3.84%	18,923,470
Sep 7, 2026	29.10	30.18	28.93	29.98	29.88	3.81%	17,626,077
Sep 4, 2026	30.01	30.35	28.72	28.88	28.78	-2.99%	17,082,943
Sep 3, 2026	30.08	30.30	29.22	29.77	29.67	-1.06%	13,206,056
Sep 2, 2026	29.50	30.31	28.91	30.09	29.99	0.74%	17,873,685
Sep 1, 2026	31.21	31.47	29.85	29.87	29.77	-4.29%	19,315,632
Aug 31, 2026	30.05	31.60	29.85	31.21	31.10	2.60%	19,789,761
Aug 28, 2026	31.00	31.57	30.40	30.42	30.31	-2.62%	16,124,632
Aug 27, 2026	28.50	31.50	28.37	31.24	31.13	7.17%	34,937,955
Aug 26, 2026	29.55	29.60	28.75	29.15	29.05	-0.88%	11,464,019
Aug 25, 2026	29.31	29.64	28.50	29.41	29.31	-0.20%	13,268,706
Aug 24, 2026	30.39	30.55	28.62	29.47	29.37	-2.48%	17,475,475
Aug 21, 2026	29.80	30.80	29.27	30.22	30.12	1.41%	15,718,070
Aug 20, 2026	28.75	30.27	28.40	29.80	29.70	5.67%	22,093,918
Aug 19, 2026	30.11	30.15	28.00	28.20	28.10	-7.81%	21,134,144
Aug 18, 2026	30.49	31.45	30.27	30.59	30.48	0.10%	15,121,520
Aug 17, 2026	30.17	30.58	29.78	30.56	30.45	1.80%	12,609,013
Aug 14, 2026	29.29	30.25	29.29	30.02	29.92	2.49%	16,544,822
Aug 13, 2026	30.00	30.30	29.29	29.29	29.19	-1.97%	16,225,518
Aug 12, 2026	29.92	30.39	29.71	29.88	29.78	-0.10%	13,956,628
Aug 11, 2026	29.30	30.98	29.10	29.91	29.81	1.29%	20,189,030
Aug 10, 2026	29.37	29.85	28.79	29.53	29.43	0.37%	17,593,732
Aug 7, 2026	29.80	30.64	28.85	29.42	29.32	2.83%	26,920,133