NMAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.27	14.29	14.02	14.11	14.11	-0.49%	148,489
Jun 1, 2026	14.28	14.29	14.01	14.18	14.18	-0.14%	129,170
May 29, 2026	14.03	14.23	14.02	14.20	14.20	1.36%	139,633
May 28, 2026	14.08	14.14	13.91	14.01	14.01	-0.36%	378,278
May 27, 2026	14.13	14.26	14.00	14.06	14.06	-0.07%	115,314
May 26, 2026	14.09	14.13	13.98	14.07	14.07	0.79%	114,307
May 22, 2026	13.95	14.12	13.87	13.96	13.96	0.36%	86,321
May 21, 2026	13.73	13.94	13.70	13.91	13.91	0.51%	126,727
May 20, 2026	13.82	13.88	13.74	13.84	13.84	0.44%	234,114
May 19, 2026	14.09	14.10	13.76	13.78	13.78	-2.27%	135,104
May 18, 2026	14.25	14.25	14.05	14.10	14.10	-0.84%	61,198
May 15, 2026	14.18	14.22	14.01	14.22	14.22	0.04%	64,819
May 14, 2026	14.25	14.38	14.13	14.33	14.21	1.20%	242,868
May 13, 2026	14.15	14.35	14.03	14.16	14.05	0.28%	202,929
May 12, 2026	14.15	14.17	14.04	14.12	14.01	-0.35%	63,043
May 11, 2026	14.14	14.20	14.01	14.17	14.06	0.07%	101,032
May 8, 2026	14.01	14.16	13.94	14.16	14.05	1.36%	121,764
May 7, 2026	13.99	14.03	13.85	13.97	13.86	-	88,354
May 6, 2026	13.96	13.97	13.80	13.97	13.86	1.09%	133,838
May 5, 2026	13.95	13.95	13.71	13.82	13.71	-	85,614
May 4, 2026	13.89	13.94	13.80	13.82	13.71	-0.29%	55,677
May 1, 2026	13.96	13.99	13.81	13.86	13.75	-0.14%	105,562
Apr 30, 2026	13.87	13.94	13.70	13.88	13.77	1.24%	147,692
Apr 29, 2026	13.66	13.73	13.58	13.71	13.60	0.37%	37,243
Apr 28, 2026	13.65	13.72	13.54	13.66	13.55	-0.22%	52,855
Apr 27, 2026	13.57	13.70	13.50	13.69	13.58	0.88%	62,237
Apr 24, 2026	13.55	13.60	13.40	13.57	13.46	0.37%	42,332
Apr 23, 2026	13.53	13.57	13.39	13.52	13.41	-	41,680
Apr 22, 2026	13.61	13.67	13.46	13.52	13.41	-0.15%	45,137
Apr 21, 2026	13.68	13.74	13.48	13.54	13.43	-1.02%	47,724
Apr 20, 2026	13.60	13.74	13.48	13.68	13.57	0.29%	72,642
Apr 17, 2026	13.51	13.75	13.51	13.64	13.53	1.56%	89,869
Apr 16, 2026	13.72	13.77	13.35	13.43	13.32	-1.90%	97,662
Apr 15, 2026	13.56	13.78	13.41	13.69	13.58	0.63%	163,359
Apr 14, 2026	13.65	13.72	13.60	13.72	13.49	0.66%	133,823
Apr 13, 2026	13.55	13.71	13.48	13.63	13.41	0.44%	93,509
Apr 10, 2026	13.24	13.70	13.20	13.57	13.35	2.88%	275,430
Apr 9, 2026	12.97	13.22	12.96	13.19	12.97	1.70%	74,910
Apr 8, 2026	12.98	13.01	12.87	12.97	12.76	2.45%	70,127
Apr 7, 2026	12.69	12.69	12.55	12.66	12.45	-0.08%	65,701
Apr 6, 2026	12.68	12.70	12.60	12.67	12.46	0.56%	87,159
Apr 2, 2026	12.58	12.65	12.43	12.60	12.39	-	78,752
Apr 1, 2026	12.57	12.65	12.48	12.60	12.39	1.61%	128,461
Mar 31, 2026	12.11	12.43	12.00	12.40	12.20	2.82%	118,945
Mar 30, 2026	12.19	12.34	11.99	12.06	11.86	-0.41%	120,306
Mar 27, 2026	12.39	12.44	12.10	12.11	11.91	-2.34%	109,724
Mar 26, 2026	12.52	12.62	12.40	12.40	12.20	-1.43%	46,920
Mar 25, 2026	12.46	12.65	12.46	12.58	12.37	1.13%	61,184
Mar 24, 2026	12.28	12.46	12.25	12.44	12.23	1.06%	124,374
Mar 23, 2026	12.27	12.49	12.24	12.31	12.11	0.90%	75,614