NMAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.64	12.70	12.60	12.60	12.60	-0.55%	101,519
Feb 20, 2025	12.65	12.67	12.59	12.67	12.67	0.48%	84,930
Feb 19, 2025	12.59	12.64	12.59	12.61	12.61	0.08%	110,519
Feb 18, 2025	12.57	12.68	12.55	12.60	12.60	0.16%	119,461
Feb 14, 2025	12.58	12.60	12.51	12.58	12.58	0.56%	100,731
Feb 13, 2025	12.45	12.52	12.45	12.51	12.51	0.32%	138,547
Feb 12, 2025	12.43	12.60	12.43	12.47	12.47	-	120,337
Feb 11, 2025	12.41	12.50	12.41	12.47	12.47	0.16%	114,147
Feb 10, 2025	12.46	12.54	12.45	12.45	12.45	0.08%	62,604
Feb 7, 2025	12.51	12.56	12.44	12.44	12.44	-0.56%	71,483
Feb 6, 2025	12.50	12.52	12.48	12.51	12.51	0.24%	113,879
Feb 5, 2025	12.44	12.49	12.43	12.48	12.48	0.81%	70,031
Feb 4, 2025	12.37	12.47	12.36	12.38	12.38	0.32%	71,670
Feb 3, 2025	12.33	12.36	12.26	12.34	12.34	-0.72%	101,988
Jan 31, 2025	12.37	12.49	12.37	12.43	12.43	0.57%	135,536
Jan 30, 2025	12.36	12.40	12.33	12.36	12.36	0.24%	165,684
Jan 29, 2025	12.33	12.39	12.32	12.33	12.33	0.08%	181,643
Jan 28, 2025	12.28	12.37	12.28	12.32	12.32	0.08%	74,437
Jan 27, 2025	12.26	12.34	12.20	12.31	12.31	-0.08%	65,127
Jan 24, 2025	12.33	12.37	12.31	12.32	12.32	0.16%	87,156
Jan 23, 2025	12.37	12.37	12.29	12.30	12.30	-0.40%	82,432
Jan 22, 2025	12.31	12.35	12.31	12.35	12.35	0.49%	90,865
Jan 21, 2025	12.24	12.30	12.24	12.29	12.29	0.82%	107,296
Jan 17, 2025	12.19	12.27	12.17	12.19	12.19	0.49%	288,808
Jan 16, 2025	12.10	12.18	12.10	12.13	12.13	0.25%	81,807
Jan 15, 2025	12.05	12.12	12.02	12.10	12.10	1.34%	157,483
Jan 14, 2025	11.97	12.07	11.93	11.94	11.94	-	90,342
Jan 13, 2025	11.90	11.94	11.85	11.94	11.94	0.34%	105,564
Jan 10, 2025	11.97	12.07	11.87	11.90	11.90	-0.92%	139,706
Jan 8, 2025	12.07	12.11	11.96	12.01	12.01	-0.50%	197,022
Jan 7, 2025	12.23	12.25	12.06	12.07	12.07	-0.98%	72,958
Jan 6, 2025	12.17	12.24	12.16	12.19	12.19	0.08%	122,047
Jan 3, 2025	12.11	12.18	12.07	12.18	12.18	0.74%	86,467
Jan 2, 2025	12.12	12.14	12.05	12.09	12.09	0.42%	128,565
Dec 31, 2024	12.19	12.21	12.04	12.04	12.04	-0.41%	287,001
Dec 30, 2024	12.02	12.13	11.99	12.09	12.09	0.33%	348,725
Dec 27, 2024	12.08	12.14	12.02	12.05	12.05	-0.58%	217,976
Dec 26, 2024	12.01	12.15	12.01	12.12	12.12	0.92%	181,818
Dec 24, 2024	11.86	12.03	11.86	12.01	12.01	0.92%	64,243
Dec 23, 2024	11.89	11.95	11.80	11.90	11.90	0.34%	265,276
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