NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.96	38.79	35.59	38.79	38.79	10.01%	36,248,940
Jun 1, 2026	36.63	37.54	35.21	35.26	35.26	-3.71%	26,825,920
May 29, 2026	39.55	39.78	36.37	36.62	36.62	-7.41%	41,425,840
May 28, 2026	38.68	40.19	38.20	39.55	39.55	2.28%	29,430,880
May 27, 2026	39.40	39.99	38.20	38.67	38.67	-1.50%	29,702,230
May 26, 2026	38.80	40.25	38.59	39.26	39.26	0.51%	38,638,300
May 25, 2026	37.70	39.29	36.36	39.06	39.06	4.30%	48,881,170
May 22, 2026	35.15	37.99	35.15	37.75	37.45	7.98%	48,048,130
May 21, 2026	33.63	36.51	33.40	34.96	34.68	5.33%	58,424,700
May 20, 2026	33.77	33.86	32.64	33.19	32.93	-1.72%	19,007,690
May 19, 2026	32.14	34.09	31.60	33.77	33.50	5.17%	28,358,700
May 18, 2026	32.90	33.25	32.01	32.11	31.85	-3.78%	22,440,320
May 15, 2026	33.50	34.52	32.60	33.37	33.10	-0.12%	24,813,070
May 14, 2026	35.01	35.27	33.33	33.41	33.14	-4.98%	24,563,320
May 13, 2026	34.95	35.46	34.71	35.16	34.88	0.17%	13,976,870
May 12, 2026	35.40	35.40	34.69	35.10	34.82	0.86%	18,327,870
May 11, 2026	35.30	36.46	34.71	34.80	34.52	-0.32%	29,278,270
May 8, 2026	34.64	35.43	34.18	34.91	34.63	-	15,792,630
May 7, 2026	33.88	35.18	33.40	34.91	34.63	3.04%	25,357,600
May 6, 2026	34.11	34.71	33.76	33.88	33.61	-0.59%	20,843,600
Apr 30, 2026	33.21	34.73	33.18	34.08	33.81	4.16%	23,867,490
Apr 29, 2026	32.60	33.18	32.31	32.72	32.46	0.37%	11,579,920
Apr 28, 2026	33.43	33.51	32.37	32.60	32.34	-3.21%	16,437,210
Apr 27, 2026	33.29	34.20	33.04	33.68	33.41	1.32%	16,303,890
Apr 24, 2026	32.79	33.50	32.27	33.24	32.98	1.16%	14,589,170
Apr 23, 2026	33.06	34.30	32.57	32.86	32.60	-0.12%	22,553,800
Apr 22, 2026	32.23	33.08	32.00	32.90	32.64	1.92%	16,879,320
Apr 21, 2026	31.70	32.61	31.09	32.28	32.02	1.35%	21,985,070
Apr 20, 2026	31.79	32.32	31.66	31.85	31.60	0.31%	14,177,200
Apr 17, 2026	31.28	31.98	31.00	31.75	31.50	1.21%	12,187,490
Apr 16, 2026	31.20	31.80	31.19	31.37	31.12	0.93%	11,258,990
Apr 15, 2026	31.88	31.88	30.96	31.08	30.83	-3.06%	21,849,390
Apr 14, 2026	30.89	32.18	30.30	32.06	31.81	4.53%	15,750,400
Apr 13, 2026	30.50	30.87	30.17	30.67	30.43	-0.16%	10,559,780
Apr 10, 2026	30.34	31.26	30.15	30.72	30.48	2.23%	13,857,460
Apr 9, 2026	30.00	30.60	29.56	30.05	29.81	0.03%	19,996,060
Apr 8, 2026	27.92	30.04	27.92	30.04	29.80	10.00%	23,618,980
Apr 7, 2026	27.77	28.11	27.22	27.31	27.09	-0.15%	6,646,719
Apr 3, 2026	27.58	27.77	27.15	27.35	27.13	-0.58%	6,355,336
Apr 2, 2026	28.28	28.33	27.30	27.51	27.29	-3.68%	11,295,270
Apr 1, 2026	28.32	28.71	28.09	28.56	28.33	2.88%	11,839,290
Mar 31, 2026	27.75	28.51	27.62	27.76	27.54	-0.72%	9,755,557
Mar 30, 2026	27.32	28.08	27.02	27.96	27.74	0.90%	8,698,413
Mar 27, 2026	26.45	28.15	26.36	27.71	27.49	2.67%	11,224,420
Mar 26, 2026	27.12	27.51	26.81	26.99	26.78	-0.48%	8,956,537
Mar 25, 2026	26.89	27.39	26.78	27.12	26.90	2.07%	15,386,550
Mar 24, 2026	26.91	26.98	25.66	26.57	26.36	0.49%	12,721,910
Mar 23, 2026	27.49	27.73	26.00	26.44	26.23	-5.23%	15,160,520
Mar 20, 2026	28.80	28.92	27.90	27.90	27.68	-2.11%	11,272,890
Mar 19, 2026	29.38	29.38	28.23	28.50	28.27	-4.68%	17,589,500