NMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.11	11.13	11.04	11.11	11.11	0.27%	85,176
Feb 20, 2025	11.10	11.12	11.03	11.08	11.08	-0.09%	120,470
Feb 19, 2025	11.18	11.18	11.00	11.09	11.09	-0.54%	292,466
Feb 18, 2025	11.15	11.20	11.09	11.15	11.15	-0.18%	99,731
Feb 14, 2025	11.16	11.24	11.09	11.17	11.17	0.18%	101,585
Feb 13, 2025	11.06	11.19	11.05	11.15	11.08	0.90%	168,812
Feb 12, 2025	11.00	11.12	10.96	11.05	10.98	-1.34%	210,911
Feb 11, 2025	11.19	11.23	11.16	11.20	11.13	0.09%	125,932
Feb 10, 2025	11.21	11.24	11.18	11.19	11.12	-	89,804
Feb 7, 2025	11.23	11.23	11.11	11.19	11.12	-0.18%	102,995
Feb 6, 2025	11.21	11.23	11.13	11.21	11.14	0.45%	134,855
Feb 5, 2025	11.18	11.21	11.14	11.16	11.09	0.27%	157,104
Feb 4, 2025	11.08	11.14	11.04	11.13	11.06	0.63%	238,632
Feb 3, 2025	11.04	11.12	11.00	11.06	10.99	0.45%	155,202
Jan 31, 2025	10.96	11.02	10.95	11.01	10.94	0.09%	161,969
Jan 30, 2025	10.98	11.02	10.92	11.00	10.93	0.82%	112,248
Jan 29, 2025	10.96	10.96	10.87	10.91	10.84	-0.09%	104,599
Jan 28, 2025	10.91	10.94	10.83	10.92	10.85	0.09%	69,074
Jan 27, 2025	10.80	10.98	10.76	10.91	10.84	0.83%	125,505
Jan 24, 2025	10.82	10.88	10.69	10.82	10.75	0.28%	141,747
Jan 23, 2025	10.81	10.86	10.73	10.79	10.72	-0.55%	180,031
Jan 22, 2025	10.80	10.89	10.73	10.85	10.78	0.18%	145,812
Jan 21, 2025	10.81	10.89	10.76	10.83	10.76	0.37%	112,656
Jan 17, 2025	10.79	10.82	10.75	10.79	10.72	0.37%	56,773
Jan 16, 2025	10.76	10.81	10.68	10.75	10.68	-	116,483
Jan 15, 2025	10.68	10.75	10.65	10.75	10.68	0.66%	134,998
Jan 14, 2025	10.65	10.74	10.60	10.68	10.55	-0.09%	64,024
Jan 13, 2025	10.71	10.73	10.62	10.69	10.56	0.19%	113,017
Jan 10, 2025	10.66	10.73	10.64	10.67	10.54	-0.60%	98,494
Jan 8, 2025	10.71	10.75	10.68	10.73	10.60	0.13%	120,847
Jan 7, 2025	10.76	10.82	10.62	10.72	10.59	-0.65%	153,652
Jan 6, 2025	10.79	10.80	10.69	10.79	10.66	0.28%	134,916
Jan 3, 2025	10.69	10.79	10.64	10.76	10.63	0.56%	164,114
Jan 2, 2025	10.65	10.73	10.63	10.70	10.57	0.85%	125,689
Dec 31, 2024	10.48	10.65	10.48	10.61	10.48	1.05%	621,704
Dec 30, 2024	10.46	10.61	10.46	10.50	10.37	-0.19%	639,227
Dec 27, 2024	10.53	10.56	10.45	10.52	10.39	-	513,733
Dec 26, 2024	10.48	10.56	10.45	10.52	10.39	0.38%	401,843
Dec 24, 2024	10.42	10.49	10.41	10.48	10.35	0.19%	255,912
Dec 23, 2024	10.45	10.48	10.38	10.46	10.33	-0.19%	623,855
Dec 20, 2024	10.46	10.54	10.44	10.48	10.35	0.38%	600,358
Dec 19, 2024	10.51	10.60	10.40	10.44	10.31	-1.42%	770,783
Dec 18, 2024	10.62	10.73	10.55	10.59	10.46	-0.94%	483,519
Dec 17, 2024	10.77	10.79	10.66	10.69	10.56	-0.83%	453,732
Dec 16, 2024	10.91	10.92	10.74	10.78	10.65	-1.19%	367,568
Dec 13, 2024	11.00	11.06	10.87	10.91	10.78	-1.36%	223,332
Dec 12, 2024	11.14	11.20	11.03	11.06	10.86	-0.98%	291,890
Dec 11, 2024	11.21	11.25	11.13	11.17	10.96	0.18%	283,172
Dec 10, 2024	11.14	11.18	11.06	11.15	10.94	-0.09%	376,582
Dec 9, 2024	11.20	11.27	11.13	11.16	10.95	-0.62%	314,365
Dec 6, 2024	11.27	11.29	11.18	11.23	11.02	-0.09%	144,484
Dec 5, 2024	11.30	11.36	11.22	11.24	11.03	-0.35%	223,305
Dec 4, 2024	11.24	11.31	11.24	11.28	11.07	0.27%	148,003
Dec 3, 2024	11.35	11.38	11.24	11.25	11.04	-0.53%	171,675
Dec 2, 2024	11.32	11.35	11.26	11.31	11.10	-0.09%	268,049
Nov 29, 2024	11.25	11.32	11.25	11.32	11.11	0.98%	70,070
Nov 27, 2024	11.08	11.23	11.07	11.21	11.00	1.26%	365,961
Nov 26, 2024	11.12	11.14	11.00	11.07	10.87	-0.27%	234,731
Nov 25, 2024	11.11	11.18	11.04	11.10	10.89	0.82%	241,188
Nov 22, 2024	11.05	11.08	10.96	11.01	10.81	-0.36%	155,431
Nov 21, 2024	11.00	11.09	11.00	11.05	10.85	0.18%	235,051
Nov 20, 2024	11.05	11.10	11.03	11.03	10.83	-0.63%	260,545
Nov 19, 2024	11.10	11.15	11.04	11.10	10.89	0.09%	302,916
Nov 18, 2024	11.10	11.15	11.05	11.09	10.88	-0.09%	162,936
Nov 15, 2024	11.09	11.12	10.97	11.10	10.89	-0.54%	206,143
Nov 14, 2024	11.23	11.23	11.10	11.16	10.89	-	169,395
Nov 13, 2024	11.22	11.22	11.13	11.16	10.89	0.72%	128,357
Nov 12, 2024	11.22	11.28	11.04	11.08	10.81	-1.77%	190,165
Nov 11, 2024	11.24	11.37	11.21	11.28	11.00	0.36%	183,220
Nov 8, 2024	11.27	11.27	11.15	11.24	10.96	0.63%	270,850
Nov 7, 2024	11.14	11.22	11.04	11.17	10.90	1.18%	214,689
Nov 6, 2024	11.17	11.17	10.98	11.04	10.77	-1.34%	415,129
Nov 5, 2024	11.10	11.20	11.10	11.19	10.92	1.18%	130,408
Nov 4, 2024	11.08	11.14	11.04	11.06	10.79	0.09%	161,298
Nov 1, 2024	11.10	11.21	11.03	11.05	10.78	-0.45%	161,371
Oct 31, 2024	10.99	11.14	10.99	11.10	10.83	0.63%	198,659
Oct 30, 2024	10.98	11.10	10.93	11.03	10.76	0.64%	331,163
Oct 29, 2024	10.98	11.03	10.95	10.96	10.69	-0.63%	310,472
Oct 28, 2024	11.09	11.14	11.02	11.03	10.76	-0.45%	145,641
Oct 25, 2024	11.10	11.17	11.06	11.08	10.81	-0.18%	204,892
Oct 24, 2024	11.20	11.20	11.05	11.10	10.83	-0.89%	236,590
Oct 23, 2024	11.42	11.42	11.18	11.20	10.93	-2.18%	266,240
Oct 22, 2024	11.51	11.51	11.43	11.45	11.17	-0.26%	79,744
Oct 21, 2024	11.57	11.57	11.48	11.48	11.20	-0.78%	138,389
Oct 18, 2024	11.60	11.63	11.55	11.57	11.29	0.17%	107,416
Oct 17, 2024	11.60	11.62	11.48	11.55	11.27	-0.35%	296,297
Oct 16, 2024	11.66	11.66	11.54	11.59	11.31	0.09%	176,534
Oct 15, 2024	11.59	11.59	11.53	11.58	11.30	-	298,604
Oct 14, 2024	11.64	11.65	11.56	11.58	11.23	-0.52%	170,383
Oct 11, 2024	11.69	11.74	11.64	11.64	11.29	-0.09%	158,196
Oct 10, 2024	11.69	11.73	11.63	11.65	11.30	-0.08%	130,000
Oct 9, 2024	11.70	11.70	11.60	11.66	11.31	-0.26%	116,186
Oct 8, 2024	11.70	11.73	11.67	11.69	11.34	0.17%	147,110
Oct 7, 2024	11.69	11.72	11.60	11.67	11.32	-0.51%	237,467
Oct 4, 2024	11.69	11.73	11.65	11.73	11.38	-0.26%	109,719
Oct 3, 2024	11.74	11.83	11.72	11.76	11.40	-	197,779
Oct 2, 2024	11.73	11.76	11.67	11.76	11.40	-0.17%	188,630
Oct 1, 2024	11.70	11.84	11.65	11.78	11.42	0.94%	275,300
Sep 30, 2024	11.61	11.67	11.61	11.67	11.32	0.52%	123,897
Sep 27, 2024	11.55	11.69	11.55	11.61	11.26	0.69%	145,328