Nuveen Massachusetts Quality Municipal Income Fund (NMT)
NYSE: NMT · Real-Time Price · USD
11.17
+0.02 (0.18%)
Aug 22, 2025, 4:00 PM - Market closed
NMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.20 | 11.29 | 11.15 | 11.17 | 11.17 | 0.18% | 23,647 |
| Aug 21, 2025 | 11.23 | 11.25 | 11.14 | 11.15 | 11.15 | -0.98% | 6,016 |
| Aug 20, 2025 | 11.18 | 11.32 | 11.17 | 11.26 | 11.26 | 0.90% | 26,939 |
| Aug 19, 2025 | 11.18 | 11.20 | 11.14 | 11.16 | 11.16 | -0.36% | 8,738 |
| Aug 18, 2025 | 11.27 | 11.32 | 11.19 | 11.20 | 11.20 | -0.80% | 30,813 |
| Aug 15, 2025 | 11.35 | 11.36 | 11.29 | 11.29 | 11.29 | -0.79% | 6,476 |
| Aug 14, 2025 | 11.45 | 11.46 | 11.35 | 11.38 | 11.31 | 0.09% | 16,291 |
| Aug 13, 2025 | 11.38 | 11.47 | 11.34 | 11.37 | 11.30 | 0.18% | 25,517 |
| Aug 12, 2025 | 11.40 | 11.46 | 11.31 | 11.35 | 11.28 | -0.26% | 39,035 |
| Aug 11, 2025 | 11.41 | 11.44 | 11.34 | 11.38 | 11.31 | -0.09% | 13,069 |
| Aug 8, 2025 | 11.28 | 11.39 | 11.28 | 11.39 | 11.32 | 0.80% | 14,322 |
| Aug 7, 2025 | 11.27 | 11.34 | 11.26 | 11.30 | 11.23 | 0.27% | 11,348 |
| Aug 6, 2025 | 11.36 | 11.37 | 11.27 | 11.27 | 11.20 | -0.62% | 16,380 |
| Aug 5, 2025 | 11.31 | 11.40 | 11.30 | 11.34 | 11.27 | 0.18% | 11,034 |
| Aug 4, 2025 | 11.40 | 11.49 | 11.32 | 11.32 | 11.25 | -0.44% | 22,653 |
| Aug 1, 2025 | 11.43 | 11.49 | 11.35 | 11.37 | 11.30 | 0.35% | 19,163 |
| Jul 31, 2025 | 11.36 | 11.39 | 11.31 | 11.33 | 11.26 | 0.09% | 6,729 |
| Jul 30, 2025 | 11.30 | 11.38 | 11.30 | 11.32 | 11.25 | 0.09% | 15,416 |
| Jul 29, 2025 | 11.36 | 11.42 | 11.31 | 11.31 | 11.24 | - | 8,981 |
| Jul 28, 2025 | 11.46 | 11.49 | 11.31 | 11.31 | 11.24 | -0.44% | 24,473 |
| Jul 25, 2025 | 11.41 | 11.52 | 11.36 | 11.36 | 11.29 | -0.18% | 13,089 |
| Jul 24, 2025 | 11.42 | 11.49 | 11.36 | 11.38 | 11.31 | 0.18% | 14,781 |
| Jul 23, 2025 | 11.38 | 11.45 | 11.36 | 11.36 | 11.29 | - | 16,613 |
| Jul 22, 2025 | 11.50 | 11.60 | 11.35 | 11.36 | 11.29 | -1.22% | 29,664 |
| Jul 21, 2025 | 11.67 | 11.67 | 11.50 | 11.50 | 11.43 | -0.73% | 18,889 |
| Jul 18, 2025 | 11.58 | 11.67 | 11.57 | 11.59 | 11.51 | -0.22% | 9,583 |
| Jul 17, 2025 | 11.61 | 11.65 | 11.57 | 11.61 | 11.54 | -0.26% | 101,458 |
| Jul 16, 2025 | 11.65 | 11.69 | 11.58 | 11.64 | 11.57 | 0.09% | 10,941 |
| Jul 15, 2025 | 11.67 | 11.73 | 11.63 | 11.63 | 11.56 | -0.85% | 10,887 |
| Jul 14, 2025 | 11.76 | 11.76 | 11.71 | 11.73 | 11.59 | 0.09% | 19,928 |
| Jul 11, 2025 | 11.72 | 11.77 | 11.71 | 11.72 | 11.58 | -0.42% | 26,983 |
| Jul 10, 2025 | 11.87 | 11.88 | 11.77 | 11.77 | 11.63 | -0.08% | 12,882 |
| Jul 9, 2025 | 11.76 | 11.79 | 11.73 | 11.78 | 11.64 | 0.49% | 20,211 |
| Jul 8, 2025 | 11.71 | 11.78 | 11.70 | 11.72 | 11.58 | -0.07% | 16,159 |
| Jul 7, 2025 | 11.81 | 11.82 | 11.70 | 11.73 | 11.59 | -0.26% | 24,066 |
| Jul 3, 2025 | 11.76 | 11.76 | 11.72 | 11.76 | 11.62 | - | 8,399 |
| Jul 2, 2025 | 11.80 | 11.81 | 11.73 | 11.76 | 11.62 | 0.26% | 24,836 |
| Jul 1, 2025 | 11.82 | 11.82 | 11.65 | 11.73 | 11.59 | -0.26% | 29,912 |
| Jun 30, 2025 | 11.71 | 11.85 | 11.61 | 11.76 | 11.62 | 0.94% | 36,099 |
| Jun 27, 2025 | 11.70 | 11.72 | 11.65 | 11.65 | 11.51 | -0.34% | 6,704 |
| Jun 26, 2025 | 11.70 | 11.74 | 11.66 | 11.69 | 11.55 | - | 37,897 |
| Jun 25, 2025 | 11.70 | 11.74 | 11.64 | 11.69 | 11.55 | 0.09% | 13,536 |
| Jun 24, 2025 | 11.70 | 11.72 | 11.64 | 11.68 | 11.54 | -0.09% | 15,765 |
| Jun 23, 2025 | 11.74 | 11.74 | 11.57 | 11.69 | 11.55 | -0.75% | 13,550 |
| Jun 20, 2025 | 11.57 | 11.93 | 11.56 | 11.78 | 11.63 | 1.89% | 20,863 |
| Jun 18, 2025 | 11.77 | 11.77 | 11.54 | 11.56 | 11.42 | -1.78% | 26,247 |
| Jun 17, 2025 | 11.70 | 11.79 | 11.70 | 11.77 | 11.63 | -0.04% | 7,260 |
| Jun 16, 2025 | 11.70 | 11.80 | 11.65 | 11.78 | 11.63 | 0.64% | 33,782 |
| Jun 13, 2025 | 11.80 | 11.93 | 11.69 | 11.70 | 11.56 | -1.27% | 17,113 |
| Jun 12, 2025 | 12.02 | 12.05 | 11.82 | 11.85 | 11.63 | -1.50% | 42,864 |