NMAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.46	12.56	12.42	12.49	12.49	-0.16%	72,265
Nov 19, 2024	12.50	12.56	12.41	12.51	12.51	0.08%	104,900
Nov 18, 2024	12.39	12.53	12.38	12.50	12.50	0.97%	60,271
Nov 15, 2024	12.48	12.55	12.35	12.38	12.38	-0.80%	84,059
Nov 14, 2024	12.46	12.54	12.43	12.48	12.48	0.16%	67,492
Nov 13, 2024	12.56	12.56	12.42	12.46	12.46	-0.72%	92,774
Nov 12, 2024	12.75	12.77	12.53	12.55	12.55	-1.26%	97,260
Nov 11, 2024	12.82	12.85	12.71	12.71	12.71	-0.47%	86,053
Nov 8, 2024	12.77	12.77	12.68	12.77	12.77	0.39%	90,049
Nov 7, 2024	12.65	12.73	12.60	12.72	12.72	0.47%	177,934
Nov 6, 2024	12.66	12.72	12.53	12.66	12.66	0.40%	88,446
Nov 5, 2024	12.50	12.63	12.47	12.61	12.61	0.96%	75,449
Nov 4, 2024	12.59	12.66	12.49	12.49	12.49	-0.79%	87,614
Nov 1, 2024	12.66	12.70	12.57	12.59	12.59	0.08%	47,062
Oct 31, 2024	12.54	12.63	12.53	12.58	12.58	-0.24%	81,263
Oct 30, 2024	12.61	12.72	12.55	12.61	12.61	-0.32%	55,929
Oct 29, 2024	12.64	12.68	12.58	12.65	12.65	0.08%	80,148
Oct 28, 2024	12.65	12.74	12.63	12.64	12.64	-0.16%	69,464
Oct 25, 2024	12.77	12.81	12.62	12.66	12.66	-0.63%	102,835
Oct 24, 2024	12.75	12.83	12.70	12.74	12.74	0.16%	83,065
Oct 23, 2024	12.87	12.93	12.72	12.72	12.72	-1.24%	58,828
Oct 22, 2024	12.89	12.97	12.84	12.88	12.88	-0.08%	67,907
Oct 21, 2024	12.88	12.95	12.87	12.89	12.89	-0.39%	62,863
Oct 18, 2024	12.95	12.95	12.87	12.94	12.94	-	76,563
Oct 17, 2024	12.93	12.94	12.90	12.94	12.94	0.23%	44,065
Oct 16, 2024	12.87	12.94	12.85	12.91	12.91	0.47%	55,853
Oct 15, 2024	12.94	13.00	12.85	12.85	12.85	-0.85%	82,864
Oct 14, 2024	12.99	12.99	12.92	12.96	12.96	0.08%	50,124
Oct 11, 2024	12.86	12.99	12.84	12.95	12.95	0.54%	189,354
Oct 10, 2024	12.97	12.97	12.86	12.88	12.88	-0.23%	60,008
Oct 9, 2024	12.91	12.99	12.91	12.91	12.91	-0.08%	146,529
Oct 8, 2024	12.94	12.97	12.88	12.92	12.92	0.08%	104,822
Oct 7, 2024	12.95	13.00	12.87	12.91	12.91	-0.39%	89,248
Oct 4, 2024	12.96	13.08	12.95	12.96	12.96	-0.31%	123,539
Oct 3, 2024	13.04	13.16	12.95	13.00	13.00	-0.69%	88,275
Oct 2, 2024	13.10	13.15	13.08	13.09	13.09	-0.53%	185,468
Oct 1, 2024	13.36	13.39	13.12	13.16	13.16	-0.45%	294,936
Sep 30, 2024	13.12	13.23	13.10	13.22	13.22	0.76%	146,925
Sep 27, 2024	13.15	13.19	13.11	13.12	13.12	-0.15%	149,644
Sep 26, 2024	13.15	13.20	13.12	13.14	13.14	0.08%	136,015
Sep 25, 2024	13.26	13.26	13.10	13.13	13.13	-0.61%	88,707
Sep 24, 2024	13.26	13.31	13.19	13.21	13.21	-0.15%	93,514
Sep 23, 2024	13.15	13.32	13.15	13.23	13.23	0.38%	64,251
Sep 20, 2024	13.13	13.26	13.13	13.18	13.18	-0.15%	73,778
Sep 19, 2024	13.25	13.34	13.09	13.20	13.20	0.99%	97,014
Sep 18, 2024	13.11	13.15	13.02	13.07	13.07	-0.68%	75,905
Sep 17, 2024	13.15	13.18	13.09	13.16	13.16	0.08%	59,060
Sep 16, 2024	13.28	13.28	13.03	13.15	13.15	-0.30%	76,901
Sep 13, 2024	13.19	13.30	13.03	13.19	13.19	-1.71%	83,034
Sep 12, 2024	13.38	13.43	13.36	13.42	13.01	0.83%	157,803
Sep 11, 2024	13.26	13.35	13.26	13.31	12.90	0.38%	59,874
Sep 10, 2024	13.33	13.41	13.26	13.26	12.85	-0.38%	90,978
Sep 9, 2024	13.48	13.50	13.29	13.31	12.90	-0.37%	106,971
Sep 6, 2024	13.42	13.46	13.34	13.36	12.95	-0.15%	50,344
Sep 5, 2024	13.41	13.42	13.29	13.38	12.97	-	36,646
Sep 4, 2024	13.28	13.41	13.28	13.38	12.97	0.75%	48,692
Sep 3, 2024	13.48	13.48	13.28	13.28	12.87	-1.48%	51,761
Aug 30, 2024	13.40	13.48	13.30	13.48	13.07	1.28%	58,611
Aug 29, 2024	13.26	13.35	13.26	13.31	12.90	0.38%	157,813
Aug 28, 2024	13.44	13.48	13.22	13.26	12.85	-0.97%	68,625
Aug 27, 2024	13.34	13.46	13.34	13.39	12.98	-0.22%	65,607
Aug 26, 2024	13.40	13.50	13.37	13.42	13.01	0.68%	103,333
Aug 23, 2024	13.26	13.45	13.23	13.33	12.92	0.30%	84,229
Aug 22, 2024	13.31	13.40	13.25	13.29	12.88	-	50,860
Aug 21, 2024	13.19	13.30	13.17	13.29	12.88	0.30%	67,845
Aug 20, 2024	13.15	13.25	13.15	13.25	12.84	0.68%	73,596
Aug 19, 2024	13.17	13.20	13.13	13.16	12.76	-0.08%	56,936
Aug 16, 2024	13.13	13.20	13.12	13.17	12.77	0.38%	35,448
Aug 15, 2024	13.09	13.23	13.08	13.12	12.72	0.31%	51,860
Aug 14, 2024	13.09	13.10	13.05	13.08	12.68	0.46%	60,458
Aug 13, 2024	12.98	13.04	12.86	13.02	12.62	0.85%	101,617
Aug 12, 2024	12.88	12.99	12.84	12.91	12.51	-0.08%	50,933
Aug 9, 2024	12.95	12.97	12.89	12.92	12.52	0.08%	49,466
Aug 8, 2024	12.91	13.00	12.80	12.91	12.51	0.55%	88,031
Aug 7, 2024	12.90	12.90	12.74	12.84	12.45	0.31%	92,516
Aug 6, 2024	12.60	12.84	12.55	12.80	12.41	1.99%	90,264
Aug 5, 2024	12.70	12.82	12.55	12.55	12.17	-2.79%	153,956
Aug 2, 2024	12.97	13.04	12.85	12.91	12.51	-	128,562
Aug 1, 2024	13.21	13.21	12.91	12.91	12.51	-2.27%	90,678
Jul 31, 2024	13.00	13.25	12.98	13.21	12.81	1.85%	94,348
Jul 30, 2024	12.95	12.99	12.90	12.97	12.57	0.93%	48,897
Jul 29, 2024	12.84	12.93	12.81	12.85	12.46	0.08%	79,041
Jul 26, 2024	12.75	12.87	12.74	12.84	12.45	0.94%	33,959
Jul 25, 2024	12.60	12.83	12.56	12.72	12.33	0.32%	169,691
Jul 24, 2024	12.84	12.94	12.56	12.68	12.29	-1.40%	186,138
Jul 23, 2024	13.05	13.05	12.86	12.86	12.47	-1.76%	149,005
Jul 22, 2024	13.11	13.15	13.05	13.09	12.69	-0.53%	127,506
Jul 19, 2024	12.97	13.31	12.88	13.16	12.76	1.23%	840,000
Jul 18, 2024	13.00	13.11	12.98	13.00	12.60	-0.54%	130,821
Jul 17, 2024	13.17	13.17	13.04	13.07	12.67	-0.83%	245,345
Jul 16, 2024	13.20	13.21	13.16	13.18	12.78	-0.15%	136,964
Jul 15, 2024	13.09	13.34	13.08	13.20	12.80	1.07%	220,551
Jul 12, 2024	12.83	13.09	12.83	13.06	12.66	1.79%	56,856
Jul 11, 2024	12.85	12.87	12.81	12.83	12.44	-0.16%	145,945
Jul 10, 2024	12.96	12.96	12.81	12.85	12.46	-1.00%	226,343
Jul 9, 2024	12.85	13.06	12.85	12.98	12.58	0.70%	116,124
Jul 8, 2024	12.69	12.93	12.65	12.89	12.50	1.90%	200,793
Jul 5, 2024	12.54	12.73	12.54	12.65	12.26	1.93%	279,741
Jul 3, 2024	12.38	12.45	12.34	12.41	12.03	0.89%	23,885
Jul 2, 2024	12.38	12.44	12.28	12.30	11.92	-0.49%	111,900