NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	35.40	35.40	34.80	34.96	-	0.46%	1,861,843
May 11, 2026	35.30	36.46	34.71	34.80	34.80	-0.32%	29,278,270
May 8, 2026	34.64	35.43	34.18	34.91	34.91	-	15,792,630
May 7, 2026	33.88	35.18	33.40	34.91	34.91	3.04%	25,357,600
May 6, 2026	34.11	34.71	33.76	33.88	33.88	-0.59%	20,843,602
Apr 30, 2026	33.21	34.73	33.18	34.08	34.08	4.16%	23,867,490
Apr 29, 2026	32.60	33.18	32.31	32.72	32.72	0.37%	11,579,921
Apr 28, 2026	33.43	33.51	32.37	32.60	32.60	-3.21%	16,437,210
Apr 27, 2026	33.29	34.20	33.04	33.68	33.68	1.32%	16,303,890
Apr 24, 2026	32.79	33.50	32.27	33.24	33.24	1.16%	14,589,170
Apr 23, 2026	33.06	34.30	32.57	32.86	32.86	-0.12%	22,553,800
Apr 22, 2026	32.23	33.08	32.00	32.90	32.90	1.92%	16,879,320
Apr 21, 2026	31.70	32.61	31.09	32.28	32.28	1.35%	21,985,070
Apr 20, 2026	31.79	32.32	31.66	31.85	31.85	0.31%	14,177,200
Apr 17, 2026	31.28	31.98	31.00	31.75	31.75	1.21%	12,187,490
Apr 16, 2026	31.20	31.80	31.19	31.37	31.37	0.93%	11,258,990
Apr 15, 2026	31.88	31.88	30.96	31.08	31.08	-3.06%	21,849,390
Apr 14, 2026	30.89	32.18	30.30	32.06	32.06	4.53%	15,750,400
Apr 13, 2026	30.50	30.87	30.17	30.67	30.67	-0.16%	10,559,780
Apr 10, 2026	30.34	31.26	30.15	30.72	30.72	2.23%	13,857,460
Apr 9, 2026	30.00	30.60	29.56	30.05	30.05	0.03%	19,996,060
Apr 8, 2026	27.92	30.04	27.92	30.04	30.04	10.00%	23,618,989
Apr 7, 2026	27.77	28.11	27.22	27.31	27.31	-0.15%	6,646,719
Apr 3, 2026	27.58	27.77	27.15	27.35	27.35	-0.58%	6,355,336
Apr 2, 2026	28.28	28.33	27.30	27.51	27.51	-3.68%	11,295,270
Apr 1, 2026	28.32	28.71	28.09	28.56	28.56	2.88%	11,839,290
Mar 31, 2026	27.75	28.51	27.62	27.76	27.76	-0.72%	9,755,557
Mar 30, 2026	27.32	28.08	27.02	27.96	27.96	0.90%	8,698,413
Mar 27, 2026	26.45	28.15	26.36	27.71	27.71	2.67%	11,224,420
Mar 26, 2026	27.12	27.51	26.81	26.99	26.99	-0.48%	8,956,537
Mar 25, 2026	26.89	27.39	26.78	27.12	27.12	2.07%	15,386,556
Mar 24, 2026	26.91	26.98	25.66	26.57	26.57	0.49%	12,721,910
Mar 23, 2026	27.49	27.73	26.00	26.44	26.44	-5.23%	15,160,520
Mar 20, 2026	28.80	28.92	27.90	27.90	27.90	-2.11%	11,272,890
Mar 19, 2026	29.38	29.38	28.23	28.50	28.50	-4.68%	17,589,500
Mar 18, 2026	29.50	30.03	29.12	29.90	29.90	1.74%	9,628,085
Mar 17, 2026	30.60	30.70	29.30	29.39	29.39	-3.29%	12,378,880
Mar 16, 2026	31.00	31.07	29.94	30.39	30.39	-1.65%	13,296,956
Mar 13, 2026	31.40	31.70	30.70	30.90	30.90	-2.15%	11,428,300
Mar 12, 2026	32.08	32.79	31.46	31.58	31.58	-1.74%	12,309,180
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