NMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	11.30	11.34	11.25	11.28	11.28	0.18%	283,683
Feb 28, 2025	11.24	11.29	11.22	11.26	11.26	0.63%	255,865
Feb 27, 2025	11.26	11.29	11.14	11.19	11.19	-0.53%	349,941
Feb 26, 2025	11.26	11.26	11.22	11.25	11.25	0.27%	234,890
Feb 25, 2025	11.24	11.27	11.22	11.22	11.22	0.27%	226,122
Feb 24, 2025	11.16	11.19	11.14	11.19	11.19	0.63%	153,801
Feb 21, 2025	11.17	11.19	11.12	11.12	11.12	-0.36%	191,970
Feb 20, 2025	11.20	11.23	11.15	11.16	11.16	-0.27%	249,924
Feb 19, 2025	11.17	11.21	11.14	11.19	11.19	0.45%	246,422
Feb 18, 2025	11.23	11.23	11.13	11.14	11.14	-0.54%	339,799
Feb 14, 2025	11.11	11.20	11.11	11.20	11.20	0.54%	261,459
Feb 13, 2025	11.19	11.20	11.11	11.14	11.08	-0.09%	238,638
Feb 12, 2025	11.18	11.22	11.09	11.15	11.09	-1.06%	302,775
Feb 11, 2025	11.24	11.27	11.21	11.27	11.20	-0.18%	217,538
Feb 10, 2025	11.30	11.31	11.27	11.29	11.22	0.27%	166,810
Feb 7, 2025	11.26	11.30	11.22	11.26	11.20	-	187,512
Feb 6, 2025	11.23	11.31	11.23	11.26	11.20	0.45%	225,167
Feb 5, 2025	11.26	11.29	11.20	11.21	11.15	-0.62%	587,210
Feb 4, 2025	11.19	11.28	11.18	11.28	11.21	0.89%	306,772
Feb 3, 2025	11.16	11.20	10.85	11.18	11.12	-0.36%	525,185
Jan 31, 2025	11.18	11.22	11.17	11.22	11.16	0.54%	283,288
Jan 30, 2025	11.05	11.16	11.04	11.16	11.10	1.00%	172,723
Jan 29, 2025	11.14	11.14	11.03	11.05	10.99	-0.54%	158,163
Jan 28, 2025	11.11	11.12	11.01	11.11	11.05	0.18%	154,421
Jan 27, 2025	11.08	11.12	11.03	11.09	11.03	0.36%	309,773
Jan 24, 2025	11.12	11.12	11.05	11.05	10.99	-0.36%	181,630
Jan 23, 2025	11.06	11.12	11.04	11.09	11.03	0.09%	333,207
Jan 22, 2025	11.01	11.10	11.00	11.08	11.02	0.27%	217,179
Jan 21, 2025	11.03	11.12	10.98	11.05	10.99	0.82%	365,833
Jan 17, 2025	10.98	10.99	10.92	10.96	10.90	0.27%	187,836
Jan 16, 2025	10.97	10.97	10.91	10.93	10.87	-0.09%	132,114
Jan 15, 2025	11.00	11.04	10.89	10.94	10.88	0.09%	346,501
Jan 14, 2025	10.85	10.95	10.76	10.93	10.80	0.92%	244,417
Jan 13, 2025	10.87	10.87	10.78	10.83	10.70	-0.37%	402,848
Jan 10, 2025	10.95	10.98	10.86	10.87	10.74	-1.45%	368,697
Jan 8, 2025	10.95	11.03	10.90	11.03	10.90	0.64%	361,277
Jan 7, 2025	10.97	10.98	10.86	10.96	10.83	0.18%	380,293
Jan 6, 2025	10.96	10.98	10.88	10.94	10.81	-0.45%	453,110
Jan 3, 2025	10.98	11.05	10.96	10.99	10.86	0.37%	189,995
Jan 2, 2025	10.87	10.96	10.84	10.95	10.82	1.30%	196,244
Dec 31, 2024	10.71	10.86	10.66	10.81	10.68	1.03%	662,193
Dec 30, 2024	10.70	10.74	10.65	10.70	10.57	-0.37%	826,198
Dec 27, 2024	10.79	10.79	10.65	10.74	10.61	-0.37%	592,695
Dec 26, 2024	10.75	10.85	10.75	10.78	10.65	0.09%	486,597
Dec 24, 2024	10.82	10.85	10.75	10.77	10.64	-0.46%	246,817
Dec 23, 2024	10.85	10.90	10.78	10.82	10.69	0.19%	433,794
Dec 20, 2024	10.88	10.97	10.80	10.80	10.67	-0.55%	472,081
Dec 19, 2024	10.92	11.02	10.80	10.86	10.73	-1.00%	645,795
Dec 18, 2024	11.06	11.09	10.97	10.97	10.84	-0.81%	412,625
Dec 17, 2024	11.14	11.14	11.01	11.06	10.93	-0.81%	532,373
Dec 16, 2024	11.31	11.31	11.12	11.15	11.02	-1.68%	564,082
Dec 13, 2024	11.39	11.39	11.28	11.34	11.21	-1.05%	285,891
Dec 12, 2024	11.54	11.57	11.38	11.46	11.26	-0.95%	446,131
Dec 11, 2024	11.60	11.62	11.52	11.57	11.37	-0.17%	380,581
Dec 10, 2024	11.60	11.63	11.57	11.59	11.39	-0.17%	299,788
Dec 9, 2024	11.59	11.62	11.55	11.61	11.41	0.35%	310,657
Dec 6, 2024	11.53	11.57	11.50	11.57	11.37	1.14%	293,382
Dec 5, 2024	11.60	11.60	11.44	11.44	11.24	-1.21%	206,579
Dec 4, 2024	11.56	11.58	11.51	11.58	11.38	0.26%	258,093
Dec 3, 2024	11.60	11.62	11.51	11.55	11.35	-	260,006
Dec 2, 2024	11.51	11.58	11.49	11.55	11.35	0.61%	391,813
Nov 29, 2024	11.41	11.49	11.41	11.48	11.28	0.79%	162,889
Nov 27, 2024	11.31	11.42	11.31	11.39	11.19	1.15%	398,466
Nov 26, 2024	11.26	11.26	11.16	11.26	11.06	0.36%	308,084
Nov 25, 2024	11.23	11.30	11.18	11.22	11.03	0.27%	385,628
Nov 22, 2024	11.20	11.21	11.14	11.19	11.00	0.36%	339,597
Nov 21, 2024	11.15	11.19	11.12	11.15	10.96	0.45%	241,909
Nov 20, 2024	11.12	11.14	11.08	11.10	10.91	-0.45%	186,398
Nov 19, 2024	11.15	11.16	11.09	11.15	10.96	-	292,892
Nov 18, 2024	11.19	11.24	11.10	11.15	10.96	-0.09%	514,734
Nov 15, 2024	11.27	11.27	11.14	11.16	10.97	-1.67%	418,373
Nov 14, 2024	11.37	11.38	11.33	11.35	11.09	0.18%	237,074
Nov 13, 2024	11.36	11.36	11.27	11.33	11.07	0.27%	269,010
Nov 12, 2024	11.32	11.36	11.24	11.30	11.04	-0.35%	252,816
Nov 11, 2024	11.25	11.35	11.24	11.34	11.08	1.25%	236,944
Nov 8, 2024	11.18	11.26	11.16	11.20	10.94	0.63%	388,820
Nov 7, 2024	11.17	11.19	11.11	11.13	10.87	-	453,596
Nov 6, 2024	11.17	11.18	11.05	11.13	10.87	-0.98%	470,526
Nov 5, 2024	11.15	11.24	11.11	11.24	10.98	1.17%	265,022
Nov 4, 2024	11.07	11.17	11.07	11.11	10.85	0.63%	253,400
Nov 1, 2024	11.18	11.20	11.02	11.04	10.79	-0.99%	386,614
Oct 31, 2024	11.05	11.15	11.04	11.15	10.89	0.90%	350,977
Oct 30, 2024	11.05	11.10	11.03	11.05	10.79	0.18%	342,609
Oct 29, 2024	11.00	11.04	10.91	11.03	10.78	-0.18%	471,878
Oct 28, 2024	11.01	11.08	11.00	11.05	10.79	0.64%	328,038
Oct 25, 2024	11.10	11.17	10.97	10.98	10.73	-1.08%	551,849
Oct 24, 2024	11.18	11.21	11.07	11.10	10.84	-0.72%	382,568
Oct 23, 2024	11.36	11.36	11.16	11.18	10.92	-1.84%	391,780
Oct 22, 2024	11.46	11.47	11.37	11.39	11.13	-0.52%	223,813
Oct 21, 2024	11.52	11.52	11.42	11.45	11.19	-0.52%	282,176
Oct 18, 2024	11.53	11.57	11.50	11.51	11.24	-	276,091
Oct 17, 2024	11.54	11.55	11.48	11.51	11.24	-0.26%	308,992
Oct 16, 2024	11.56	11.56	11.49	11.54	11.27	0.17%	307,668
Oct 15, 2024	11.50	11.55	11.46	11.52	11.25	-0.17%	404,486
Oct 14, 2024	11.53	11.58	11.50	11.54	11.21	-0.17%	336,743
Oct 11, 2024	11.58	11.63	11.54	11.56	11.23	0.09%	195,833
Oct 10, 2024	11.60	11.65	11.54	11.55	11.22	-0.52%	215,074
Oct 9, 2024	11.63	11.68	11.56	11.61	11.28	-0.09%	182,391
Oct 8, 2024	11.60	11.64	11.57	11.62	11.29	0.26%	270,728
Oct 7, 2024	11.63	11.65	11.57	11.59	11.26	-0.60%	250,720