NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	34.30	34.55	32.66	32.74	32.74	-4.52%	22,514,742
Jul 9, 2026	33.38	34.38	31.90	34.29	34.29	4.77%	23,577,104
Jul 8, 2026	35.42	35.45	32.73	32.73	32.73	-6.94%	24,280,521
Jul 7, 2026	36.17	36.72	34.89	35.17	35.17	-2.76%	17,428,790
Jul 6, 2026	37.55	38.60	35.98	36.17	36.17	-4.13%	25,348,017
Jul 3, 2026	37.64	38.80	36.52	37.73	37.73	2.58%	30,662,471
Jul 2, 2026	35.91	38.59	34.96	36.78	36.78	1.43%	35,371,545
Jul 1, 2026	38.00	38.49	36.03	36.26	36.26	-3.97%	30,601,486
Jun 30, 2026	36.99	38.60	36.71	37.76	37.76	2.36%	27,979,471
Jun 29, 2026	39.91	40.66	36.26	36.89	36.89	-7.82%	46,253,941
Jun 26, 2026	41.47	42.57	39.89	40.02	40.02	-3.73%	34,701,222
Jun 25, 2026	42.58	43.88	40.58	41.57	41.57	-2.44%	40,200,262
Jun 24, 2026	42.09	42.88	41.20	42.61	42.61	0.24%	29,403,113
Jun 23, 2026	42.00	44.22	41.72	42.51	42.51	0.14%	32,142,010
Jun 22, 2026	44.40	44.66	41.62	42.45	42.45	-3.19%	39,777,443
Jun 18, 2026	43.24	45.44	42.96	43.85	43.85	1.41%	29,919,020
Jun 17, 2026	42.00	45.15	42.00	43.24	43.24	2.10%	31,367,590
Jun 16, 2026	41.94	43.02	41.88	42.35	42.35	0.31%	30,240,500
Jun 15, 2026	39.36	42.30	38.91	42.22	42.22	9.46%	46,557,210
Jun 12, 2026	40.20	41.23	38.26	38.57	38.57	-2.90%	37,440,820
Jun 11, 2026	39.59	40.75	38.70	39.72	39.72	-1.22%	32,570,450
Jun 10, 2026	41.23	42.88	39.80	40.21	40.21	-4.44%	45,475,530
Jun 9, 2026	40.13	42.66	39.30	42.08	42.08	5.38%	53,159,854
Jun 8, 2026	38.00	41.86	38.00	39.93	39.93	-1.14%	58,983,800
Jun 5, 2026	39.20	42.16	37.76	40.39	40.39	1.97%	48,720,790
Jun 4, 2026	39.00	40.05	38.38	39.61	39.61	0.99%	26,429,240
Jun 3, 2026	38.79	40.99	38.58	39.22	39.22	1.11%	47,293,140
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