Nano Magic Inc. (NMGX)
OTCMKTS
· Delayed Price · Currency is USD
0.106
-0.020 (-15.56%)
At close: Mar 6, 2026
Nano Magic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.56% | 13,002 |
| Mar 5, 2026 | 0.17 | 0.20 | 0.13 | 0.13 | 0.13 | -42.70% | 7,626 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 694 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.63% | 305 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.64% | 167 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 8,588 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 2,043 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -19.26% | 139 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.33% | 500 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.17% | 2,038 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.64% | 3,441 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.60% | 272 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 225 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 3.85% | 286 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.77% | 2,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | 467 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.20% | 112 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -8.25% | 5,241 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.24% | 881 |
| Dec 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.28% | 4,152 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 162 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 301 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.24% | 1,000 |
| Dec 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.00% | 4,595 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -20.29% | 600 |
| Nov 25, 2025 | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | - | 2,006 |
| Nov 20, 2025 | 0.24 | 0.35 | 0.24 | 0.35 | 0.35 | -21.17% | 806 |
| Nov 18, 2025 | 0.26 | 0.44 | 0.26 | 0.44 | 0.44 | 12.49% | 10,805 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -11.80% | 5,500 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.54% | 100 |
| Nov 5, 2025 | 0.40 | 0.54 | 0.40 | 0.40 | 0.40 | -32.00% | 1,200 |
| Oct 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 37.79% | 192 |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -24.94% | 1,021 |
| Oct 23, 2025 | 0.39 | 0.57 | 0.39 | 0.57 | 0.57 | -3.31% | 7,560 |
| Oct 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 5,024 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 55.93% | 106 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.38 | 0.38 | 0.38 | -40.71% | 417 |
| Oct 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 650 |
| Oct 6, 2025 | 0.50 | 0.65 | 0.50 | 0.65 | 0.65 | 8.35% | 1,102 |
| Oct 3, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 11.88% | 5,000 |
| Oct 2, 2025 | 0.43 | 0.54 | 0.43 | 0.54 | 0.54 | -2.25% | 529 |
| Oct 1, 2025 | 0.37 | 0.55 | 0.37 | 0.55 | 0.55 | 9.54% | 1,156 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.27% | 4,103 |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.13% | 893 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,431 |
| Sep 22, 2025 | 0.38 | 0.49 | 0.38 | 0.49 | 0.49 | 1.15% | 621 |