NMAI(NMAI)
NMAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.82 | $13.88 | $13.74 | $13.84 | 234,100 |
| 5/19/2026 | $14.09 | $14.10 | $13.76 | $13.78 | 136,727 |
| 5/18/2026 | $14.25 | $14.25 | $14.05 | $14.10 | 61,200 |
| 5/15/2026 | $14.18 | $14.22 | $14.01 | $14.22 | 64,819 |
| 5/14/2026 | $14.25 | $14.38 | $14.13 | $14.33 | 242,900 |
| 5/13/2026 | $14.15 | $14.35 | $14.03 | $14.16 | 202,929 |
| 5/12/2026 | $14.15 | $14.17 | $14.04 | $14.12 | 63,043 |
| 5/11/2026 | $14.14 | $14.20 | $14.01 | $14.17 | 101,032 |
| 5/8/2026 | $14.01 | $14.16 | $13.94 | $14.16 | 121,800 |
| 5/7/2026 | $13.99 | $14.03 | $13.85 | $13.97 | 88,400 |
| 5/6/2026 | $13.96 | $13.97 | $13.80 | $13.97 | 133,838 |
| 5/5/2026 | $13.95 | $13.95 | $13.71 | $13.82 | 85,614 |
| 5/4/2026 | $13.89 | $13.94 | $13.80 | $13.82 | 55,677 |
| 5/1/2026 | $13.96 | $13.99 | $13.81 | $13.86 | 105,600 |
| 4/30/2026 | $13.87 | $13.94 | $13.70 | $13.88 | 147,700 |
| 4/29/2026 | $13.66 | $13.73 | $13.58 | $13.71 | 37,243 |
| 4/28/2026 | $13.65 | $13.72 | $13.54 | $13.66 | 52,900 |
| 4/27/2026 | $13.57 | $13.70 | $13.50 | $13.69 | 62,237 |
| 4/24/2026 | $13.55 | $13.60 | $13.40 | $13.57 | 42,332 |
| 4/23/2026 | $13.53 | $13.57 | $13.39 | $13.52 | 41,700 |
| 4/22/2026 | $13.61 | $13.67 | $13.46 | $13.52 | 45,137 |
| 4/21/2026 | $13.68 | $13.74 | $13.48 | $13.54 | 47,724 |
| 4/20/2026 | $13.60 | $13.74 | $13.48 | $13.68 | 72,642 |
| 4/17/2026 | $13.51 | $13.75 | $13.51 | $13.64 | 89,900 |
| 4/16/2026 | $13.72 | $13.77 | $13.35 | $13.43 | 97,700 |
| 4/15/2026 | $13.56 | $13.78 | $13.41 | $13.69 | 163,400 |
| 4/14/2026 | $13.65 | $13.72 | $13.60 | $13.72 | 133,823 |
| 4/13/2026 | $13.55 | $13.71 | $13.48 | $13.63 | 93,509 |
| 4/10/2026 | $13.24 | $13.70 | $13.20 | $13.57 | 275,430 |
| 4/9/2026 | $12.97 | $13.22 | $12.96 | $13.19 | 74,910 |
| 4/8/2026 | $12.98 | $13.01 | $12.87 | $12.97 | 70,127 |
| 4/7/2026 | $12.69 | $12.69 | $12.55 | $12.66 | 65,701 |
| 4/6/2026 | $12.68 | $12.69 | $12.60 | $12.67 | 87,200 |
| 4/2/2026 | $12.58 | $12.65 | $12.43 | $12.60 | 78,800 |
| 4/1/2026 | $12.57 | $12.65 | $12.48 | $12.60 | 128,500 |
| 3/31/2026 | $12.11 | $12.43 | $12.00 | $12.40 | 118,945 |
| 3/30/2026 | $12.19 | $12.34 | $11.99 | $12.06 | 120,306 |
| 3/27/2026 | $12.39 | $12.44 | $12.10 | $12.11 | 109,724 |
| 3/26/2026 | $12.52 | $12.62 | $12.40 | $12.40 | 46,920 |
| 3/25/2026 | $12.46 | $12.65 | $12.46 | $12.58 | 61,200 |
| 3/24/2026 | $12.28 | $12.46 | $12.25 | $12.44 | 124,400 |
| 3/23/2026 | $12.27 | $12.49 | $12.24 | $12.31 | 75,614 |
| 3/20/2026 | $12.48 | $12.53 | $12.20 | $12.20 | 149,106 |
| 3/19/2026 | $12.68 | $12.73 | $12.39 | $12.50 | 210,105 |
| 3/18/2026 | $12.76 | $12.90 | $12.69 | $12.69 | 84,402 |
| 3/17/2026 | $12.81 | $12.90 | $12.74 | $12.82 | 86,249 |
| 3/16/2026 | $12.74 | $12.87 | $12.69 | $12.72 | 59,605 |
| 3/13/2026 | $12.80 | $12.93 | $12.68 | $12.69 | 96,100 |
| 3/12/2026 | $12.97 | $13.12 | $12.83 | $12.85 | 120,726 |
| 3/11/2026 | $13.01 | $13.22 | $12.93 | $13.08 | 115,210 |
| 3/10/2026 | $12.95 | $13.10 | $12.95 | $13.00 | 118,504 |
| 3/9/2026 | $12.97 | $13.02 | $12.75 | $12.91 | 153,320 |
| 3/6/2026 | $13.20 | $13.22 | $12.97 | $13.03 | 177,634 |
| 3/5/2026 | $13.50 | $13.50 | $13.12 | $13.20 | 152,300 |
| 3/4/2026 | $13.45 | $13.51 | $13.37 | $13.43 | 92,913 |
| 3/3/2026 | $13.69 | $13.69 | $13.28 | $13.44 | 170,239 |
| 3/2/2026 | $13.78 | $13.81 | $13.74 | $13.76 | 105,945 |
| 2/27/2026 | $13.78 | $13.85 | $13.70 | $13.81 | 97,400 |
| 2/26/2026 | $13.79 | $13.79 | $13.71 | $13.73 | 64,600 |
| 2/25/2026 | $13.80 | $13.80 | $13.70 | $13.77 | 74,307 |
| 2/24/2026 | $13.78 | $13.80 | $13.56 | $13.70 | 89,715 |
| 2/23/2026 | $13.51 | $13.62 | $13.50 | $13.56 | 94,342 |
| 2/20/2026 | $13.64 | $13.80 | $13.54 | $13.59 | 109,300 |