NBTM New Materials Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.80	30.80	29.27	30.22	30.22	1.41%	15,718,070
Aug 20, 2026	28.75	30.27	28.40	29.80	29.80	5.67%	22,093,910
Aug 19, 2026	30.11	30.15	28.00	28.20	28.20	-7.81%	21,134,144
Aug 18, 2026	30.49	31.45	30.27	30.59	30.59	0.10%	15,121,520
Aug 17, 2026	30.17	30.58	29.78	30.56	30.56	1.80%	12,609,013
Aug 14, 2026	29.29	30.25	29.29	30.02	30.02	2.49%	16,544,822
Aug 13, 2026	30.00	30.30	29.29	29.29	29.29	-1.97%	16,225,518
Aug 12, 2026	29.92	30.39	29.71	29.88	29.88	-0.10%	13,956,628
Aug 11, 2026	29.30	30.98	29.10	29.91	29.91	1.29%	20,189,030
Aug 10, 2026	29.37	29.85	28.79	29.53	29.53	0.37%	17,593,732
Aug 7, 2026	29.80	30.64	28.85	29.42	29.42	2.83%	26,920,133
Aug 6, 2026	28.60	29.13	28.27	28.61	28.61	-1.55%	18,695,618
Aug 5, 2026	28.12	29.36	28.02	29.06	29.06	3.05%	22,624,749
Aug 4, 2026	27.33	28.25	26.94	28.20	28.20	3.56%	19,213,487
Aug 3, 2026	26.29	27.68	26.27	27.23	27.23	2.91%	19,998,037
Jul 31, 2026	26.00	27.06	25.81	26.46	26.46	5.97%	26,862,980
Jul 30, 2026	25.73	25.97	24.59	24.97	24.97	-3.10%	17,913,751
Jul 29, 2026	25.45	25.93	24.50	25.77	25.77	2.67%	17,787,034
Jul 28, 2026	25.80	26.31	24.95	25.10	25.10	-4.42%	14,336,980
Jul 27, 2026	25.80	26.70	25.61	26.26	26.26	1.98%	13,078,050
Jul 24, 2026	26.18	26.65	25.50	25.75	25.75	-3.41%	12,880,980
Jul 23, 2026	26.36	27.10	26.17	26.66	26.66	1.37%	13,956,673
Jul 22, 2026	26.84	27.50	26.08	26.30	26.30	-3.06%	20,928,644
Jul 21, 2026	25.40	27.21	24.15	27.13	27.13	7.79%	28,217,827
Jul 20, 2026	28.00	28.09	24.53	25.17	25.17	-7.63%	28,531,929
Jul 17, 2026	29.37	29.55	27.03	27.25	27.25	-7.56%	21,984,616
Jul 16, 2026	31.01	31.64	29.37	29.48	29.48	-5.42%	17,078,250
Jul 15, 2026	31.98	32.45	30.95	31.17	31.17	-2.68%	14,236,648
Jul 14, 2026	31.00	32.42	30.31	32.03	32.03	3.36%	20,401,060
Jul 13, 2026	32.66	32.66	30.46	30.99	30.99	-5.35%	22,215,840
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