Next Generation Management Corp. (NGMCD)
OTCMKTS
· Delayed Price · Currency is USD
4.900
+1.900 (63.33%)
At close: Mar 6, 2026
NGMCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.25 | 4.90 | 3.25 | 4.90 | 4.90 | 63.33% | 965 |
| Mar 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -14.29% | 307 |
| Mar 3, 2026 | 3.01 | 3.79 | 3.01 | 3.50 | 3.50 | 16.67% | 1,220 |
| Mar 2, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -14.29% | 1,489 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 379 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.65% | 272 |
| Feb 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 263 |
| Feb 20, 2026 | 1.10 | 3.79 | 1.10 | 3.79 | 3.79 | 279.00% | 1,192 |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 622 |
| Feb 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 734 |
| Feb 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 152.50% | 228 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.40 | 0.40 | 0.40 | -21.57% | 760 |
| Feb 10, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -32.00% | 789 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -84.79% | 184 |
| Feb 6, 2026 | 4.29 | 4.93 | 1.93 | 4.93 | 4.93 | 15.00% | 1,248 |
| Feb 5, 2026 | 1.93 | 4.29 | 1.93 | 4.29 | 4.29 | 29.04% | 563 |
| Feb 4, 2026 | 3.43 | 3.43 | 3.22 | 3.32 | 3.32 | -8.83% | 172 |
| Feb 3, 2026 | 5.36 | 5.36 | 3.65 | 3.65 | 3.64 | 13.34% | 66 |
| Feb 2, 2026 | 5.36 | 5.36 | 3.22 | 3.22 | 3.22 | -48.28% | 181 |
| Jan 30, 2026 | 4.72 | 6.22 | 4.72 | 6.22 | 6.22 | 163.70% | 111 |
| Jan 29, 2026 | 2.79 | 2.79 | 2.36 | 2.36 | 2.36 | -15.39% | 139 |
| Jan 28, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jan 27, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 296 |
| Jan 26, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 1 |
| Jan 22, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 7 |
| Jan 20, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -40.92% | - |
| Jan 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 69.25% | 66 |
| Jan 15, 2026 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | - | 11 |
| Jan 14, 2026 | 7.29 | 8.58 | 0.86 | 2.79 | 2.79 | -18.77% | 1,777 |
| Jan 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 5 |
| Jan 8, 2026 | 2.79 | 3.43 | 2.79 | 3.43 | 3.43 | 6.69% | 293 |
| Jan 7, 2026 | 2.79 | 3.32 | 2.57 | 3.22 | 3.22 | -21.06% | 498 |
| Jan 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 46 |
| Jan 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.99% | 67 |
| Jan 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 42.84% | 34 |
| Dec 31, 2025 | 3.00 | 3.00 | 1.50 | 3.00 | 3.00 | -29.99% | 852 |
| Dec 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 24.98% | 23 |
| Dec 29, 2025 | 4.93 | 4.93 | 3.43 | 3.43 | 3.43 | -33.33% | 23 |
| Dec 26, 2025 | 5.58 | 5.58 | 3.00 | 5.15 | 5.15 | 49.99% | 125 |
| Dec 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -46.66% | 265 |
| Dec 22, 2025 | 3.43 | 6.43 | 3.43 | 6.43 | 6.43 | - | 50 |
| Dec 19, 2025 | 3.22 | 6.65 | 3.00 | 6.43 | 6.43 | 24.99% | 612 |
| Dec 18, 2025 | 3.00 | 5.36 | 3.00 | 5.15 | 5.15 | 20.01% | 70 |
| Dec 17, 2025 | 4.29 | 4.29 | 3.00 | 4.29 | 4.29 | 2.56% | 113 |
| Dec 16, 2025 | 3.00 | 4.18 | 3.00 | 4.18 | 4.18 | 14.71% | 4 |
| Dec 15, 2025 | 3.22 | 3.65 | 3.22 | 3.65 | 3.64 | -12.82% | 53 |
| Dec 12, 2025 | 5.36 | 5.36 | 4.18 | 4.18 | 4.18 | -4.87% | 116 |
| Dec 11, 2025 | 3.00 | 5.79 | 3.00 | 4.40 | 4.40 | -10.87% | 71 |
| Dec 10, 2025 | 4.29 | 4.93 | 4.29 | 4.93 | 4.93 | 15.00% | 182 |
| Dec 9, 2025 | 3.86 | 4.29 | 3.86 | 4.29 | 4.29 | 11.12% | 347 |
| Dec 8, 2025 | 3.11 | 3.86 | 3.11 | 3.86 | 3.86 | 28.55% | 243 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -12.50% | 124 |
| Dec 3, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -11.09% | 1 |
| Dec 2, 2025 | 3.00 | 4.07 | 3.00 | 3.86 | 3.86 | - | 202 |
| Dec 1, 2025 | 3.00 | 3.86 | 3.00 | 3.86 | 3.86 | 28.55% | 81 |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -26.31% | 34 |
| Nov 26, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 11.77% | 119 |
| Nov 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.64 | 54.58% | 115 |
| Nov 24, 2025 | 2.57 | 2.57 | 2.36 | 2.36 | 2.36 | -38.90% | 166 |
| Nov 21, 2025 | 2.36 | 4.07 | 2.36 | 3.86 | 3.86 | 24.12% | 280 |
| Nov 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -19.44% | - |
| Nov 19, 2025 | 2.36 | 3.86 | 2.36 | 3.86 | 3.86 | 12.47% | 154 |
| Nov 18, 2025 | 2.36 | 3.86 | 2.36 | 3.43 | 3.43 | 166.80% | 237 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -50.02% | 3 |
| Nov 14, 2025 | 2.57 | 4.07 | 2.57 | 2.57 | 2.57 | - | 448 |
| Nov 13, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 53 |
| Nov 12, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Nov 11, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -25.01% | 13 |
| Nov 10, 2025 | 2.57 | 3.43 | 2.57 | 3.43 | 3.43 | 33.35% | 4 |
| Nov 7, 2025 | 2.79 | 2.79 | 2.57 | 2.57 | 2.57 | - | 22 |
| Nov 5, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -7.68% | 47 |
| Nov 4, 2025 | 2.57 | 2.79 | 2.57 | 2.79 | 2.79 | 8.32% | 118 |
| Nov 3, 2025 | 2.57 | 3.00 | 2.57 | 2.57 | 2.57 | -14.29% | 93 |
| Oct 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 30, 2025 | 3.86 | 3.86 | 3.00 | 3.00 | 3.00 | 7.71% | 1,401 |
| Oct 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 13 |
| Oct 28, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -27.78% | 4 |
| Oct 27, 2025 | 2.57 | 3.86 | 2.57 | 3.86 | 3.86 | 49.98% | 8 |
| Oct 24, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -33.32% | 23 |
| Oct 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 49.98% | 2 |
| Oct 22, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 16 |
| Oct 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Oct 20, 2025 | 4.07 | 4.07 | 2.25 | 2.57 | 2.57 | -19.99% | 832 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 239 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2 |
| Oct 15, 2025 | 4.07 | 4.07 | 3.22 | 3.22 | 3.22 | - | 144 |
| Oct 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 144 |
| Oct 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 66.63% | 611 |
| Oct 7, 2025 | 1.50 | 2.14 | 1.50 | 1.93 | 1.93 | 12.54% | 2,145 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2 |
| Oct 2, 2025 | 1.29 | 1.72 | 1.29 | 1.72 | 1.72 | - | 62 |
| Oct 1, 2025 | 0.86 | 1.72 | 0.86 | 1.72 | 1.72 | -27.27% | 419 |
| Sep 30, 2025 | 3.22 | 4.07 | 2.14 | 2.36 | 2.36 | -26.68% | 1,872 |
| Sep 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -11.77% | 37 |
| Sep 24, 2025 | 3.43 | 3.65 | 3.43 | 3.65 | 3.64 | -10.53% | 109 |
| Sep 22, 2025 | 4.72 | 4.72 | 4.07 | 4.07 | 4.07 | -9.53% | 520 |
| Sep 19, 2025 | 4.07 | 4.50 | 4.07 | 4.50 | 4.50 | 40.02% | 60 |
| Sep 18, 2025 | 3.43 | 3.43 | 3.22 | 3.22 | 3.22 | - | 139 |
| Sep 16, 2025 | 2.79 | 4.07 | 2.79 | 3.22 | 3.22 | 15.39% | 877 |
| Sep 15, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -27.78% | 26 |