NMM(NMM)
NMM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $75.15 | $76.09 | $74.39 | $75.23 | 138,431 |
| 5/19/2026 | $71.85 | $75.05 | $71.33 | $74.85 | 210,216 |
| 5/18/2026 | $71.75 | $72.22 | $71.33 | $71.83 | 63,213 |
| 5/15/2026 | $70.05 | $71.77 | $70.05 | $71.65 | 55,040 |
| 5/14/2026 | $71.29 | $72.61 | $70.27 | $71.06 | 91,800 |
| 5/13/2026 | $74.31 | $74.64 | $71.02 | $71.28 | 153,700 |
| 5/12/2026 | $73.24 | $74.06 | $72.42 | $73.43 | 162,308 |
| 5/11/2026 | $75.51 | $75.51 | $73.20 | $73.20 | 93,172 |
| 5/8/2026 | $72.71 | $75.95 | $72.71 | $74.97 | 143,557 |
| 5/7/2026 | $73.45 | $74.08 | $71.01 | $71.57 | 125,400 |
| 5/6/2026 | $77.90 | $77.90 | $72.86 | $73.25 | 193,000 |
| 5/5/2026 | $72.00 | $77.31 | $71.29 | $76.70 | 402,149 |
| 5/4/2026 | $71.33 | $72.33 | $71.06 | $71.18 | 84,310 |
| 5/1/2026 | $71.60 | $72.46 | $70.35 | $71.27 | 156,547 |
| 4/30/2026 | $71.46 | $73.00 | $71.32 | $72.11 | 165,832 |
| 4/29/2026 | $72.31 | $72.90 | $70.66 | $70.82 | 93,700 |
| 4/28/2026 | $72.80 | $72.80 | $71.30 | $71.90 | 89,618 |
| 4/27/2026 | $70.95 | $73.05 | $70.53 | $72.76 | 194,012 |
| 4/24/2026 | $70.20 | $70.79 | $68.76 | $70.32 | 75,443 |
| 4/23/2026 | $70.20 | $70.74 | $69.50 | $69.67 | 80,300 |
| 4/22/2026 | $68.88 | $70.37 | $68.41 | $70.15 | 74,645 |
| 4/21/2026 | $69.90 | $70.56 | $68.21 | $68.60 | 131,028 |
| 4/20/2026 | $69.56 | $70.91 | $69.00 | $70.01 | 96,627 |
| 4/17/2026 | $70.65 | $71.29 | $69.38 | $70.02 | 125,221 |
| 4/16/2026 | $69.19 | $70.08 | $69.19 | $69.38 | 54,793 |
| 4/15/2026 | $69.94 | $71.38 | $69.00 | $69.47 | 124,803 |
| 4/14/2026 | $71.07 | $71.63 | $69.08 | $69.37 | 103,831 |
| 4/13/2026 | $69.34 | $70.80 | $69.14 | $69.91 | 127,200 |
| 4/10/2026 | $69.90 | $70.45 | $68.14 | $69.17 | 153,221 |
| 4/9/2026 | $72.00 | $72.55 | $69.49 | $70.10 | 113,606 |
| 4/8/2026 | $69.35 | $72.40 | $69.15 | $72.13 | 220,900 |
| 4/7/2026 | $71.20 | $71.47 | $68.23 | $68.97 | 173,525 |
| 4/6/2026 | $70.06 | $71.00 | $69.81 | $70.99 | 149,225 |
| 4/2/2026 | $67.80 | $71.18 | $67.32 | $69.44 | 181,212 |
| 4/1/2026 | $68.40 | $69.27 | $67.49 | $67.80 | 159,900 |
| 3/31/2026 | $64.24 | $67.68 | $64.24 | $67.48 | 111,300 |
| 3/30/2026 | $65.30 | $65.49 | $63.46 | $64.32 | 240,500 |
| 3/27/2026 | $66.73 | $67.39 | $64.71 | $65.26 | 180,800 |
| 3/26/2026 | $66.63 | $68.43 | $66.40 | $66.40 | 204,800 |
| 3/25/2026 | $68.52 | $68.67 | $66.03 | $66.42 | 115,447 |
| 3/24/2026 | $65.88 | $68.82 | $65.88 | $68.28 | 173,300 |
| 3/23/2026 | $64.00 | $65.95 | $63.99 | $65.43 | 256,426 |
| 3/20/2026 | $67.59 | $67.62 | $64.01 | $64.62 | 126,038 |
| 3/19/2026 | $65.95 | $67.78 | $65.57 | $66.81 | 153,300 |
| 3/18/2026 | $65.68 | $67.98 | $65.68 | $67.43 | 183,800 |
| 3/17/2026 | $64.56 | $66.72 | $64.05 | $64.92 | 201,742 |
| 3/16/2026 | $59.22 | $63.03 | $59.02 | $62.75 | 200,065 |
| 3/13/2026 | $59.83 | $60.20 | $58.30 | $59.03 | 160,119 |
| 3/12/2026 | $62.73 | $63.11 | $59.82 | $60.03 | 385,730 |
| 3/11/2026 | $65.02 | $65.07 | $61.56 | $62.72 | 451,746 |
| 3/10/2026 | $67.63 | $68.70 | $65.18 | $65.67 | 251,411 |
| 3/9/2026 | $65.85 | $68.27 | $65.54 | $67.20 | 273,025 |
| 3/6/2026 | $66.50 | $67.37 | $65.11 | $66.54 | 267,103 |
| 3/5/2026 | $71.08 | $71.27 | $68.35 | $68.76 | 256,200 |
| 3/4/2026 | $70.98 | $72.90 | $70.67 | $71.48 | 152,931 |
| 3/3/2026 | $71.92 | $72.32 | $70.00 | $71.09 | 162,400 |
| 3/2/2026 | $74.00 | $74.21 | $70.47 | $72.60 | 131,525 |
| 2/27/2026 | $69.34 | $72.77 | $69.34 | $72.16 | 309,025 |
| 2/26/2026 | $68.26 | $69.59 | $68.26 | $69.14 | 136,125 |
| 2/25/2026 | $68.37 | $69.09 | $67.35 | $68.11 | 130,600 |
| 2/24/2026 | $67.73 | $68.89 | $67.73 | $68.50 | 350,320 |
| 2/23/2026 | $68.26 | $68.92 | $67.69 | $68.28 | 195,024 |
| 2/20/2026 | $66.35 | $69.85 | $65.50 | $68.26 | 289,400 |