NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	28.60	29.13	28.27	28.61	28.51	-1.55%	18,695,618
Aug 5, 2026	28.12	29.36	28.02	29.06	28.96	3.05%	22,624,749
Aug 4, 2026	27.33	28.25	26.94	28.20	28.10	3.56%	19,213,487
Aug 3, 2026	26.29	27.68	26.27	27.23	27.14	2.91%	19,998,037
Jul 31, 2026	26.00	27.06	25.81	26.46	26.37	5.97%	26,862,984
Jul 30, 2026	25.73	25.97	24.59	24.97	24.88	-3.10%	17,913,751
Jul 29, 2026	25.45	25.93	24.50	25.77	25.68	2.67%	17,787,034
Jul 28, 2026	25.80	26.31	24.95	25.10	25.01	-4.42%	14,336,980
Jul 27, 2026	25.80	26.70	25.61	26.26	26.17	1.98%	13,078,054
Jul 24, 2026	26.18	26.65	25.50	25.75	25.66	-3.41%	12,880,983
Jul 23, 2026	26.36	27.10	26.17	26.66	26.57	1.37%	13,956,673
Jul 22, 2026	26.84	27.50	26.08	26.30	26.21	-3.06%	20,928,644
Jul 21, 2026	25.40	27.21	24.15	27.13	27.04	7.79%	28,217,827
Jul 20, 2026	28.00	28.09	24.53	25.17	25.08	-7.63%	28,531,929
Jul 17, 2026	29.37	29.55	27.03	27.25	27.16	-7.56%	21,984,616
Jul 16, 2026	31.01	31.64	29.37	29.48	29.38	-5.42%	17,078,256
Jul 15, 2026	31.98	32.45	30.95	31.17	31.06	-2.68%	14,236,648
Jul 14, 2026	31.00	32.42	30.31	32.03	31.92	3.36%	20,401,062
Jul 13, 2026	32.66	32.66	30.46	30.99	30.88	-5.35%	22,215,843
Jul 10, 2026	34.30	34.55	32.66	32.74	32.63	-4.52%	22,514,742
Jul 9, 2026	33.38	34.38	31.90	34.29	34.17	4.77%	23,577,104
Jul 8, 2026	35.42	35.45	32.73	32.73	32.62	-6.94%	24,280,521
Jul 7, 2026	36.17	36.72	34.89	35.17	35.05	-2.76%	17,428,794
Jul 6, 2026	37.55	38.60	35.98	36.17	36.04	-4.13%	25,348,017