NMAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.45	13.51	13.37	13.43	13.43	-0.07%	92,525
Mar 3, 2026	13.69	13.69	13.28	13.44	13.44	-2.33%	170,239
Mar 2, 2026	13.78	13.81	13.74	13.76	13.76	-0.36%	105,945
Feb 27, 2026	13.78	13.85	13.70	13.81	13.81	0.58%	97,387
Feb 26, 2026	13.79	13.79	13.71	13.73	13.73	-0.29%	64,578
Feb 25, 2026	13.80	13.80	13.70	13.77	13.77	0.51%	74,307
Feb 24, 2026	13.78	13.80	13.56	13.70	13.70	1.03%	89,457
Feb 23, 2026	13.51	13.62	13.50	13.56	13.56	-0.22%	94,342
Feb 20, 2026	13.64	13.80	13.54	13.59	13.59	-0.44%	109,250
Feb 19, 2026	13.63	13.68	13.63	13.65	13.65	0.15%	71,957
Feb 18, 2026	13.65	13.67	13.61	13.63	13.63	-0.15%	79,508
Feb 17, 2026	13.74	13.75	13.51	13.65	13.65	-0.22%	122,494
Feb 13, 2026	13.65	13.75	13.58	13.68	13.68	-1.16%	153,460
Feb 12, 2026	13.85	13.88	13.75	13.84	13.72	0.07%	111,818
Feb 11, 2026	13.87	13.96	13.80	13.83	13.71	-0.36%	119,388
Feb 10, 2026	13.78	13.88	13.77	13.88	13.76	0.95%	126,173
Feb 9, 2026	13.64	13.80	13.51	13.75	13.63	0.95%	143,840
Feb 6, 2026	13.46	13.62	13.46	13.62	13.51	1.57%	102,394
Feb 5, 2026	13.49	13.58	13.37	13.41	13.30	-1.54%	146,210
Feb 4, 2026	13.60	13.62	13.44	13.62	13.51	0.52%	145,503
Feb 3, 2026	13.60	13.60	13.43	13.55	13.44	-0.22%	119,700
Feb 2, 2026	13.54	13.58	13.45	13.58	13.47	0.30%	155,781
Jan 30, 2026	13.48	13.56	13.42	13.54	13.43	0.59%	98,290
Jan 29, 2026	13.50	13.51	13.39	13.46	13.35	-0.30%	114,156
Jan 28, 2026	13.45	13.50	13.40	13.50	13.39	0.30%	103,958
Jan 27, 2026	13.40	13.46	13.39	13.46	13.35	0.82%	130,994
Jan 26, 2026	13.32	13.38	13.32	13.35	13.24	0.45%	65,859
Jan 23, 2026	13.33	13.34	13.27	13.29	13.18	-0.37%	64,959
Jan 22, 2026	13.27	13.35	13.26	13.34	13.23	1.21%	116,175
Jan 21, 2026	13.09	13.25	13.09	13.18	13.07	0.61%	121,419
Jan 20, 2026	13.24	13.24	13.06	13.10	12.99	-1.50%	168,767
Jan 16, 2026	13.29	13.38	13.18	13.30	13.19	0.61%	655,138
Jan 15, 2026	13.35	13.36	13.22	13.22	13.11	-1.20%	196,483
Jan 14, 2026	13.39	13.40	13.30	13.38	13.15	0.30%	182,698
Jan 13, 2026	13.36	13.36	13.26	13.34	13.11	-0.07%	187,707
Jan 12, 2026	13.30	13.35	13.27	13.35	13.12	0.38%	164,374
Jan 9, 2026	13.25	13.30	13.21	13.30	13.07	0.91%	107,501
Jan 8, 2026	13.17	13.20	13.13	13.18	12.96	0.46%	114,008
Jan 7, 2026	13.22	13.23	13.12	13.12	12.90	-0.38%	318,712
Jan 6, 2026	13.14	13.24	13.08	13.17	12.95	0.61%	123,509
Jan 5, 2026	13.02	13.11	12.98	13.09	12.87	1.00%	116,563
Jan 2, 2026	13.13	13.13	12.94	12.96	12.74	-0.61%	118,995
Dec 31, 2025	13.08	13.09	12.97	13.04	12.82	0.08%	140,231
Dec 30, 2025	13.02	13.09	12.97	13.03	12.81	0.08%	185,450
Dec 29, 2025	13.02	13.02	12.94	13.02	12.80	-0.08%	87,356
Dec 26, 2025	13.00	13.05	12.95	13.03	12.81	0.54%	55,585
Dec 24, 2025	12.92	12.99	12.90	12.96	12.74	0.15%	39,866
Dec 23, 2025	12.93	12.96	12.89	12.94	12.72	0.39%	99,718
Dec 22, 2025	12.89	13.01	12.86	12.89	12.67	0.08%	129,156
Dec 19, 2025	12.83	12.97	12.83	12.88	12.66	0.78%	136,494
Dec 18, 2025	12.83	12.97	12.77	12.78	12.56	0.24%	338,066
Dec 17, 2025	12.86	12.95	12.75	12.75	12.53	-0.86%	121,425
Dec 16, 2025	12.90	12.97	12.83	12.86	12.64	-0.08%	102,626
Dec 15, 2025	12.99	12.99	12.87	12.87	12.65	-1.15%	95,218
Dec 12, 2025	13.05	13.09	12.97	13.02	12.68	-0.31%	154,155
Dec 11, 2025	13.00	13.15	12.97	13.06	12.72	0.31%	189,575
Dec 10, 2025	13.00	13.05	12.93	13.02	12.68	0.08%	140,216
Dec 9, 2025	13.26	13.27	12.92	13.01	12.68	-1.66%	278,597
Dec 8, 2025	13.30	13.30	13.21	13.23	12.89	-0.75%	90,987
Dec 5, 2025	13.30	13.33	13.20	13.33	12.99	0.23%	96,092
Dec 4, 2025	13.37	13.37	13.25	13.30	12.96	0.38%	98,177
Dec 3, 2025	13.24	13.33	13.18	13.25	12.91	0.38%	146,518
Dec 2, 2025	13.26	13.26	13.14	13.20	12.86	-0.53%	132,542
Dec 1, 2025	13.23	13.27	13.15	13.27	12.93	0.45%	185,688
Nov 28, 2025	13.04	13.21	13.04	13.21	12.87	1.77%	66,911
Nov 26, 2025	12.97	13.04	12.97	12.98	12.65	0.54%	118,895
Nov 25, 2025	12.77	12.96	12.77	12.91	12.58	0.86%	90,325
Nov 24, 2025	12.75	12.91	12.75	12.80	12.47	0.39%	115,937
Nov 21, 2025	12.79	12.94	12.75	12.75	12.42	0.24%	121,135
Nov 20, 2025	12.87	13.04	12.72	12.72	12.39	-0.63%	69,301
Nov 19, 2025	12.80	12.87	12.71	12.80	12.47	-0.08%	86,717
Nov 18, 2025	12.78	12.86	12.69	12.81	12.48	-0.39%	125,646
Nov 17, 2025	12.99	13.07	12.86	12.86	12.53	-1.23%	114,433
Nov 14, 2025	13.01	13.17	12.98	13.02	12.68	-1.36%	97,527
Nov 13, 2025	13.38	13.38	13.20	13.20	12.74	-1.35%	77,273
Nov 12, 2025	13.28	13.39	13.28	13.38	12.91	0.75%	203,133
Nov 11, 2025	13.34	13.35	13.23	13.28	12.81	-0.38%	150,694
Nov 10, 2025	13.22	13.35	13.19	13.33	12.86	1.37%	143,892
Nov 7, 2025	13.13	13.15	13.05	13.15	12.69	-	46,043
Nov 6, 2025	13.22	13.23	13.12	13.15	12.69	-0.53%	53,646
Nov 5, 2025	13.15	13.31	13.10	13.22	12.76	0.53%	121,162
Nov 4, 2025	13.24	13.28	13.14	13.15	12.69	-1.20%	91,866
Nov 3, 2025	13.30	13.31	13.19	13.31	12.84	0.45%	166,184
Oct 31, 2025	13.21	13.25	13.12	13.25	12.79	0.30%	92,924
Oct 30, 2025	13.14	13.25	13.13	13.21	12.75	0.30%	184,017
Oct 29, 2025	13.20	13.21	13.10	13.17	12.71	0.23%	104,969
Oct 28, 2025	13.08	13.21	13.05	13.14	12.68	0.54%	95,871
Oct 27, 2025	12.97	13.09	12.95	13.07	12.61	1.08%	77,682
Oct 24, 2025	12.96	12.99	12.93	12.93	12.48	-	89,098
Oct 23, 2025	12.96	13.01	12.70	12.93	12.48	-	94,614
Oct 22, 2025	12.93	13.06	12.91	12.93	12.48	-0.08%	315,492
Oct 21, 2025	12.85	12.96	12.83	12.94	12.49	0.54%	87,246
Oct 20, 2025	12.80	13.02	12.80	12.87	12.42	0.78%	94,925
Oct 17, 2025	12.78	12.90	12.74	12.77	12.32	-1.01%	66,986
Oct 16, 2025	12.94	13.08	12.84	12.90	12.45	-0.15%	71,645
Oct 15, 2025	12.97	13.05	12.92	12.92	12.47	-0.92%	83,167
Oct 14, 2025	12.96	13.05	12.90	13.04	12.46	0.77%	57,190
Oct 13, 2025	12.97	13.00	12.91	12.94	12.37	-0.31%	123,148
Oct 10, 2025	13.19	13.19	12.94	12.98	12.40	-1.59%	73,148
Oct 9, 2025	13.25	13.25	13.15	13.19	12.60	0.08%	99,766