NMAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.79	11.94	11.79	11.86	11.86	0.25%	153,560
Dec 19, 2024	11.86	11.99	11.77	11.83	11.83	-1.25%	127,924
Dec 18, 2024	12.17	12.23	11.98	11.98	11.98	-1.72%	139,576
Dec 17, 2024	12.25	12.27	12.18	12.19	12.19	-0.49%	135,371
Dec 16, 2024	12.28	12.32	12.25	12.25	12.25	-0.41%	113,537
Dec 13, 2024	12.36	12.38	12.30	12.30	12.30	-3.76%	107,858
Dec 12, 2024	12.83	12.85	12.75	12.78	12.36	-0.47%	224,219
Dec 11, 2024	12.83	12.89	12.80	12.84	12.42	0.39%	132,718
Dec 10, 2024	12.86	12.87	12.79	12.79	12.37	-0.54%	97,220
Dec 9, 2024	12.97	12.98	12.86	12.86	12.44	-0.62%	82,953
Dec 6, 2024	12.94	12.97	12.89	12.94	12.52	0.39%	88,649
Dec 5, 2024	12.86	12.95	12.84	12.89	12.47	0.37%	67,274
Dec 4, 2024	12.85	12.88	12.80	12.84	12.42	-0.06%	140,992
Dec 3, 2024	12.85	12.89	12.82	12.85	12.43	0.08%	174,193
Dec 2, 2024	12.80	12.85	12.80	12.84	12.42	0.31%	80,424
Nov 29, 2024	12.71	12.84	12.71	12.80	12.38	0.79%	52,535
Nov 27, 2024	12.71	12.75	12.65	12.70	12.28	0.16%	58,356
Nov 26, 2024	12.70	12.72	12.65	12.68	12.26	0.24%	74,243
Nov 25, 2024	12.65	12.71	12.63	12.65	12.24	0.24%	91,711
Nov 22, 2024	12.54	12.64	12.47	12.62	12.21	0.40%	89,268
Nov 21, 2024	12.48	12.62	12.48	12.57	12.16	0.64%	78,254
Nov 20, 2024	12.46	12.56	12.42	12.49	12.08	-0.16%	72,265
Nov 19, 2024	12.50	12.56	12.41	12.51	12.10	0.08%	104,900
Nov 18, 2024	12.39	12.53	12.38	12.50	12.09	0.97%	60,271
Nov 15, 2024	12.48	12.55	12.35	12.38	11.97	-0.80%	84,059
Nov 14, 2024	12.46	12.54	12.43	12.48	12.07	0.16%	67,492
Nov 13, 2024	12.56	12.56	12.42	12.46	12.05	-0.72%	92,774
Nov 12, 2024	12.75	12.77	12.53	12.55	12.14	-1.26%	97,260
Nov 11, 2024	12.82	12.85	12.71	12.71	12.29	-0.47%	86,053
Nov 8, 2024	12.77	12.77	12.68	12.77	12.35	0.39%	90,049
Nov 7, 2024	12.65	12.73	12.60	12.72	12.30	0.47%	177,934
Nov 6, 2024	12.66	12.72	12.53	12.66	12.24	0.40%	88,446
Nov 5, 2024	12.50	12.63	12.47	12.61	12.20	0.96%	75,449
Nov 4, 2024	12.59	12.66	12.49	12.49	12.08	-0.79%	87,614
Nov 1, 2024	12.66	12.70	12.57	12.59	12.18	0.08%	47,062
Oct 31, 2024	12.54	12.63	12.53	12.58	12.17	-0.24%	81,263
Oct 30, 2024	12.61	12.72	12.55	12.61	12.20	-0.32%	55,929
Oct 29, 2024	12.64	12.68	12.58	12.65	12.24	0.08%	80,148
Oct 28, 2024	12.65	12.74	12.63	12.64	12.23	-0.16%	69,464
Oct 25, 2024	12.77	12.81	12.62	12.66	12.24	-0.63%	102,835
Oct 24, 2024	12.75	12.83	12.70	12.74	12.32	0.16%	83,065
Oct 23, 2024	12.87	12.93	12.72	12.72	12.30	-1.24%	58,828
Oct 22, 2024	12.89	12.97	12.84	12.88	12.46	-0.08%	67,907
Oct 21, 2024	12.88	12.95	12.87	12.89	12.47	-0.39%	62,863
Oct 18, 2024	12.95	12.95	12.87	12.94	12.52	-	76,563
Oct 17, 2024	12.93	12.94	12.90	12.94	12.52	0.23%	44,065
Oct 16, 2024	12.87	12.94	12.85	12.91	12.49	0.47%	55,853
Oct 15, 2024	12.94	13.00	12.85	12.85	12.43	-0.85%	82,864
Oct 14, 2024	12.99	12.99	12.92	12.96	12.54	0.08%	50,124
Oct 11, 2024	12.86	12.99	12.84	12.95	12.53	0.54%	189,354
Oct 10, 2024	12.97	12.97	12.86	12.88	12.46	-0.23%	60,008
Oct 9, 2024	12.91	12.99	12.91	12.91	12.49	-0.08%	146,529
Oct 8, 2024	12.94	12.97	12.88	12.92	12.50	0.08%	104,822
Oct 7, 2024	12.95	13.00	12.87	12.91	12.49	-0.39%	89,248
Oct 4, 2024	12.96	13.08	12.95	12.96	12.54	-0.31%	123,539
Oct 3, 2024	13.04	13.16	12.95	13.00	12.57	-0.69%	88,275
Oct 2, 2024	13.10	13.15	13.08	13.09	12.66	-0.53%	185,468
Oct 1, 2024	13.36	13.39	13.12	13.16	12.73	-0.45%	294,936
Sep 30, 2024	13.12	13.23	13.10	13.22	12.79	0.76%	146,925
Sep 27, 2024	13.15	13.19	13.11	13.12	12.69	-0.15%	149,644
Sep 26, 2024	13.15	13.20	13.12	13.14	12.71	0.08%	136,015
Sep 25, 2024	13.26	13.26	13.10	13.13	12.70	-0.61%	88,707
Sep 24, 2024	13.26	13.31	13.19	13.21	12.78	-0.15%	93,514
Sep 23, 2024	13.15	13.32	13.15	13.23	12.80	0.38%	64,251
Sep 20, 2024	13.13	13.26	13.13	13.18	12.75	-0.15%	73,778
Sep 19, 2024	13.25	13.34	13.09	13.20	12.77	0.99%	97,014
Sep 18, 2024	13.11	13.15	13.02	13.07	12.64	-0.68%	75,905
Sep 17, 2024	13.15	13.18	13.09	13.16	12.73	0.08%	59,060
Sep 16, 2024	13.28	13.28	13.03	13.15	12.72	-0.30%	76,901
Sep 13, 2024	13.19	13.30	13.03	13.19	12.76	-1.71%	83,034
Sep 12, 2024	13.38	13.43	13.36	13.42	12.58	0.83%	157,803
Sep 11, 2024	13.26	13.35	13.26	13.31	12.48	0.38%	59,874
Sep 10, 2024	13.33	13.41	13.26	13.26	12.43	-0.38%	90,978
Sep 9, 2024	13.48	13.50	13.29	13.31	12.48	-0.37%	106,971
Sep 6, 2024	13.42	13.46	13.34	13.36	12.53	-0.15%	50,344
Sep 5, 2024	13.41	13.42	13.29	13.38	12.54	-	36,646
Sep 4, 2024	13.28	13.41	13.28	13.38	12.54	0.75%	48,692
Sep 3, 2024	13.48	13.48	13.28	13.28	12.45	-1.48%	51,761
Aug 30, 2024	13.40	13.48	13.30	13.48	12.64	1.28%	58,611
Aug 29, 2024	13.26	13.35	13.26	13.31	12.48	0.38%	157,813
Aug 28, 2024	13.44	13.48	13.22	13.26	12.43	-0.97%	68,625
Aug 27, 2024	13.34	13.46	13.34	13.39	12.55	-0.22%	65,607
Aug 26, 2024	13.40	13.50	13.37	13.42	12.58	0.68%	103,333
Aug 23, 2024	13.26	13.45	13.23	13.33	12.50	0.30%	84,229
Aug 22, 2024	13.31	13.40	13.25	13.29	12.46	-	50,860
Aug 21, 2024	13.19	13.30	13.17	13.29	12.46	0.30%	67,845
Aug 20, 2024	13.15	13.25	13.15	13.25	12.42	0.68%	73,596
Aug 19, 2024	13.17	13.20	13.13	13.16	12.34	-0.08%	56,936
Aug 16, 2024	13.13	13.20	13.12	13.17	12.35	0.38%	35,448
Aug 15, 2024	13.09	13.23	13.08	13.12	12.30	0.31%	51,860
Aug 14, 2024	13.09	13.10	13.05	13.08	12.26	0.46%	60,458
Aug 13, 2024	12.98	13.04	12.86	13.02	12.21	0.85%	101,617
Aug 12, 2024	12.88	12.99	12.84	12.91	12.10	-0.08%	50,933
Aug 9, 2024	12.95	12.97	12.89	12.92	12.11	0.08%	49,466
Aug 8, 2024	12.91	13.00	12.80	12.91	12.10	0.55%	88,031
Aug 7, 2024	12.90	12.90	12.74	12.84	12.04	0.31%	92,516
Aug 6, 2024	12.60	12.84	12.55	12.80	12.00	1.99%	90,264
Aug 5, 2024	12.70	12.82	12.55	12.55	11.77	-2.79%	153,956
Aug 2, 2024	12.97	13.04	12.85	12.91	12.10	-	128,562
Aug 1, 2024	13.21	13.21	12.91	12.91	12.10	-2.27%	90,678