NMM(NMM)
NMM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $85.40 | $88.83 | $85.40 | $88.40 | 111,500 |
| 8/26/2026 | $91.29 | $91.29 | $85.25 | $85.40 | 333,312 |
| 8/25/2026 | $89.85 | $91.96 | $89.45 | $90.86 | 151,707 |
| 8/24/2026 | $88.79 | $90.00 | $88.10 | $89.72 | 183,047 |
| 8/21/2026 | $87.75 | $89.81 | $86.91 | $88.78 | 264,449 |
| 8/20/2026 | $86.48 | $87.66 | $84.70 | $85.32 | 281,700 |
| 8/19/2026 | $83.41 | $84.31 | $83.09 | $83.58 | 151,000 |
| 8/18/2026 | $82.86 | $83.09 | $81.46 | $82.72 | 68,912 |
| 8/17/2026 | $81.88 | $83.49 | $81.81 | $82.77 | 161,236 |
| 8/14/2026 | $81.75 | $82.27 | $81.21 | $81.88 | 201,236 |
| 8/13/2026 | $80.50 | $81.62 | $80.17 | $81.25 | 94,800 |
| 8/12/2026 | $77.51 | $80.10 | $77.51 | $79.63 | 57,119 |
| 8/11/2026 | $80.67 | $80.71 | $77.90 | $78.41 | 66,602 |
| 8/10/2026 | $79.29 | $79.57 | $78.36 | $78.80 | 99,221 |
| 8/7/2026 | $78.70 | $79.86 | $78.22 | $79.35 | 56,300 |
| 8/6/2026 | $78.61 | $79.89 | $78.25 | $79.03 | 62,314 |
| 8/5/2026 | $80.09 | $80.09 | $77.64 | $78.34 | 113,744 |
| 8/4/2026 | $80.82 | $81.87 | $77.15 | $78.31 | 133,610 |
| 8/3/2026 | $81.00 | $81.14 | $79.61 | $81.11 | 98,110 |
| 7/31/2026 | $79.85 | $82.84 | $79.42 | $80.76 | 200,650 |
| 7/30/2026 | $78.01 | $79.46 | $77.39 | $79.27 | 83,745 |
| 7/29/2026 | $79.50 | $79.88 | $77.68 | $78.01 | 79,711 |
| 7/28/2026 | $77.88 | $79.46 | $77.49 | $79.24 | 86,900 |
| 7/27/2026 | $78.64 | $78.75 | $76.66 | $77.71 | 176,148 |
| 7/24/2026 | $77.10 | $80.97 | $77.10 | $79.10 | 236,357 |
| 7/23/2026 | $73.67 | $77.08 | $73.32 | $76.82 | 201,200 |
| 7/22/2026 | $74.92 | $74.92 | $73.51 | $73.66 | 64,100 |
| 7/21/2026 | $72.31 | $74.78 | $72.31 | $74.30 | 77,200 |
| 7/20/2026 | $71.51 | $73.50 | $71.50 | $72.49 | 102,420 |
| 7/17/2026 | $74.00 | $74.26 | $71.01 | $71.37 | 115,500 |
| 7/16/2026 | $74.43 | $75.70 | $74.20 | $74.43 | 73,800 |
| 7/15/2026 | $75.85 | $75.85 | $73.18 | $74.99 | 65,200 |
| 7/14/2026 | $75.88 | $76.85 | $74.12 | $74.52 | 127,200 |
| 7/13/2026 | $76.00 | $76.49 | $75.07 | $75.41 | 44,400 |
| 7/10/2026 | $74.41 | $75.96 | $73.66 | $75.75 | 141,600 |
| 7/9/2026 | $75.43 | $75.63 | $72.77 | $73.77 | 116,828 |
| 7/8/2026 | $75.99 | $76.65 | $75.46 | $75.82 | 63,600 |
| 7/7/2026 | $75.21 | $75.95 | $74.17 | $75.18 | 104,700 |
| 7/6/2026 | $72.86 | $75.09 | $72.86 | $74.85 | 99,753 |
| 7/2/2026 | $71.99 | $73.98 | $71.90 | $72.47 | 153,816 |
| 7/1/2026 | $70.30 | $72.30 | $70.30 | $71.04 | 77,176 |
| 6/30/2026 | $69.11 | $70.26 | $68.84 | $70.07 | 95,600 |
| 6/29/2026 | $68.44 | $69.75 | $67.78 | $69.50 | 124,828 |
| 6/26/2026 | $69.40 | $70.14 | $68.50 | $68.97 | 156,300 |
| 6/25/2026 | $70.93 | $71.68 | $69.34 | $69.73 | 79,700 |
| 6/24/2026 | $72.17 | $72.86 | $70.65 | $71.19 | 95,200 |
| 6/23/2026 | $72.00 | $73.13 | $71.28 | $72.53 | 60,200 |
| 6/22/2026 | $69.99 | $72.09 | $69.99 | $71.84 | 74,616 |
| 6/18/2026 | $72.41 | $72.42 | $69.80 | $70.16 | 117,958 |
| 6/17/2026 | $75.58 | $75.58 | $72.04 | $72.39 | 61,818 |
| 6/16/2026 | $75.03 | $75.31 | $72.94 | $74.00 | 86,500 |
| 6/15/2026 | $75.00 | $76.20 | $73.35 | $74.42 | 150,518 |
| 6/12/2026 | $73.07 | $75.49 | $73.07 | $75.29 | 156,800 |
| 6/11/2026 | $72.73 | $73.99 | $72.73 | $73.40 | 126,907 |
| 6/10/2026 | $71.67 | $73.00 | $71.40 | $72.12 | 89,900 |
| 6/9/2026 | $72.59 | $72.97 | $71.41 | $72.20 | 126,231 |
| 6/8/2026 | $71.37 | $72.28 | $70.51 | $70.91 | 76,544 |
| 6/5/2026 | $70.97 | $72.29 | $70.83 | $71.68 | 152,700 |
| 6/4/2026 | $71.64 | $72.76 | $71.04 | $71.40 | 77,733 |
| 6/3/2026 | $71.39 | $72.83 | $71.39 | $71.41 | 105,800 |
| 6/2/2026 | $71.95 | $72.89 | $71.68 | $72.08 | 117,017 |
| 6/1/2026 | $68.99 | $72.04 | $68.99 | $71.95 | 146,929 |