OTC Markets OTCID
USD
Nmb Financial Corp (NMBF)
22.85
0.00
(0.00%)
As of November 4 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
22.85
22.85
22.85
22.85
22.85
-
Nov 3, 2026
22.85
22.85
22.85
22.85
22.85
-
Nov 2, 2026
22.85
22.85
22.85
22.85
22.85
-
Oct 30, 2026
22.85
22.85
22.85
22.85
22.85
-
Oct 29, 2026
22.85
22.85
22.85
22.85
22.85
-
Oct 28, 2026
22.80
22.85
22.80
22.85
22.85
700
Oct 27, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 26, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 23, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 22, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 21, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 20, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 19, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 16, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 15, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 14, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 13, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 12, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 9, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 8, 2026
22.05
22.05
22.05
22.05
22.05
100
Oct 7, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 6, 2026
22.05
22.05
22.05
22.05
22.05
114
Oct 5, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 2, 2026
22.05
22.05
22.05
22.05
22.05
-
Oct 1, 2026
22.05
22.05
22.05
22.05
22.05
-
Sep 30, 2026
22.05
22.05
22.05
22.05
22.05
-
Sep 29, 2026
22.05
22.05
22.05
22.05
22.05
1,619
Sep 28, 2026
22.05
22.05
22.05
22.05
22.05
1,289
Sep 25, 2026
22.25
22.25
22.25
22.25
22.25
-
Sep 24, 2026
22.25
22.25
22.25
22.25
22.25
-
Sep 23, 2026
22.25
22.25
22.25
22.25
22.25
-
Sep 22, 2026
22.25
22.25
22.25
22.25
22.25
-
Sep 21, 2026
21.85
22.25
21.85
22.25
22.25
200
Sep 18, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 17, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 16, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 15, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 14, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 11, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 10, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 9, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 8, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 4, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 3, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 2, 2026
20.74
20.74
20.74
20.74
20.74
-
Sep 1, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 31, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 28, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 27, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 26, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 25, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 24, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 21, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 20, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 19, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 18, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 17, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 14, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 13, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 12, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 11, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 10, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 7, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 6, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 5, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 4, 2026
20.74
20.74
20.74
20.74
20.74
-
Aug 3, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 31, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 30, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 29, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 28, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 27, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 24, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 23, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 22, 2026
20.00
20.74
20.00
20.74
20.74
200
Jul 21, 2026
19.30
19.30
19.30
19.30
19.30
-
Jul 20, 2026
19.30
19.30
19.30
19.30
19.30
-
Jul 17, 2026
18.40
19.30
18.40
19.30
19.30
600
Jul 16, 2026
20.74
20.74
20.46
20.46
20.46
1,613
Jul 15, 2026
18.90
18.90
18.90
18.90
18.90
-
Jul 14, 2026
18.90
18.90
18.90
18.90
18.90
200
Jul 13, 2026
18.85
18.85
18.85
18.85
18.85
100
Jul 10, 2026
18.55
18.55
18.55
18.55
18.55
-
Jul 9, 2026
18.55
18.55
18.55
18.55
18.55
-
Jul 8, 2026
18.55
18.55
18.55
18.55
18.55
-
Jul 7, 2026
18.55
18.55
18.55
18.55
18.55
-
Jul 6, 2026
18.55
18.55
18.55
18.55
18.55
-
Jul 2, 2026
18.55
18.55
18.55
18.55
18.55
-
Jul 1, 2026
18.66
18.66
18.55
18.55
18.55
1,614
Jun 30, 2026
18.75
18.85
18.60
18.60
18.60
1,100
Jun 29, 2026
18.65
18.65
18.65
18.65
18.65
200
Jun 26, 2026
18.55
18.55
18.55
18.55
18.55
-
Jun 25, 2026
18.55
18.55
18.55
18.55
18.55
200
Jun 24, 2026
18.41
18.55
18.41
18.55
18.55
800
Jun 23, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 22, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 18, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 17, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 16, 2026
18.25
18.40
18.25
18.40
18.40
2,524
Jun 15, 2026
18.65
18.65
18.65
18.65
18.65
-
Jun 12, 2026
18.55
18.65
18.55
18.65
18.65
400
Jun 11, 2026
18.65
18.65
18.65
18.65
18.65
-
Jun 10, 2026
18.65
18.65
18.65
18.65
18.65
-
Jun 9, 2026
18.65
18.65
18.65
18.65
18.65
-
Jun 8, 2026
18.65
18.65
18.65
18.65
18.65
-
Jun 5, 2026
18.65
18.65
18.65
18.65
18.65
-
Jun 4, 2026
18.65
18.65
18.65
18.65
18.65
-
Jun 3, 2026
18.62
18.68
18.62
18.65
18.65
1,100
Jun 2, 2026
18.50
18.58
18.50
18.55
18.55
2,420
Jun 1, 2026
18.55
18.55
18.55
18.55
18.55
-
May 29, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
18.55
18.55
18.55
18.55
18.55
-
May 28, 2026
18.55
18.55
18.55
18.55
18.05
-
May 27, 2026
18.55
18.55
18.25
18.55
18.05
2,350
May 26, 2026
18.52
18.52
18.52
18.52
18.02
-
May 22, 2026
18.52
18.52
18.52
18.52
18.02
-
May 21, 2026
18.52
18.52
18.52
18.52
18.02
-
May 20, 2026
18.52
18.52
18.52
18.52
18.02
-
May 19, 2026
18.52
18.52
18.52
18.52
18.02
-
May 18, 2026
18.52
18.52
18.52
18.52
18.02
-
May 15, 2026
18.52
18.52
18.52
18.52
18.02
-
May 14, 2026
18.52
18.52
18.52
18.52
18.02
-
May 13, 2026
18.85
18.85
18.52
18.52
18.02
200
May 12, 2026
18.85
18.85
18.85
18.85
18.34
-
May 11, 2026
18.85
18.85
18.85
18.85
18.34
100
May 8, 2026
18.52
18.52
18.52
18.52
18.02
-
May 7, 2026
18.52
18.52
18.52
18.52
18.02
-
May 6, 2026
18.52
18.52
18.52
18.52
18.02
100
May 5, 2026
18.59
18.59
18.59
18.59
18.09
100
May 4, 2026
18.00
18.00
18.00
18.00
17.51
-
May 1, 2026
17.86
18.00
17.86
18.00
17.51
200
Apr 30, 2026
17.75
17.75
17.75
17.75
17.27
-
Apr 29, 2026
17.75
17.75
17.75
17.75
17.27
-
Apr 28, 2026
17.70
17.75
17.70
17.75
17.27
535
Apr 27, 2026
17.70
17.70
17.70
17.70
17.22
100
Apr 24, 2026
17.50
17.50
17.50
17.50
17.03
-
Apr 23, 2026
17.50
17.50
17.50
17.50
17.03
-
Apr 22, 2026
17.50
17.51
17.50
17.50
17.03
1,871
Apr 21, 2026
17.60
17.60
17.50
17.50
17.03
300
Apr 20, 2026
17.75
17.75
17.75
17.75
17.27
200
Apr 17, 2026
17.75
17.75
17.75
17.75
17.27
-
Apr 16, 2026
17.25
17.75
17.25
17.75
17.27
200
Apr 15, 2026
17.75
17.75
17.60
17.60
17.13
450
Apr 14, 2026
17.74
17.74
17.74
17.74
17.26
100
Apr 13, 2026
16.95
16.95
16.95
16.95
16.49
-
Apr 10, 2026
16.95
16.95
16.95
16.95
16.49
-
Apr 9, 2026
16.95
16.95
16.95
16.95
16.49
-
Apr 8, 2026
16.95
16.95
16.95
16.95
16.49
-
Apr 7, 2026
16.95
16.95
16.95
16.95
16.49
-
Apr 6, 2026
16.95
16.95
16.95
16.95
16.49
-
Apr 2, 2026
16.95
16.95
16.95
16.95
16.49
-
Apr 1, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 31, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 30, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 27, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 26, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 25, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 24, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 23, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 20, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 19, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 18, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 17, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 16, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 13, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 12, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 11, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 10, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 9, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 6, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 5, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 4, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 3, 2026
16.95
16.95
16.95
16.95
16.49
-
Mar 2, 2026
16.95
16.95
16.95
16.95
16.49
-
Feb 27, 2026
16.95
16.95
16.95
16.95
16.49
300
Feb 26, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 25, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 24, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 23, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 20, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 19, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 18, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 17, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 13, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 12, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 11, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 10, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 9, 2026
16.65
16.65
16.65
16.65
16.20
-
Feb 6, 2026
16.65
16.65
16.65
16.65
16.20
200
Feb 5, 2026
16.64
16.64
16.64
16.64
16.19
-
Feb 4, 2026
16.64
16.64
16.64
16.64
16.19
-
Feb 3, 2026
16.64
16.64
16.64
16.64
16.19
-
Feb 2, 2026
16.64
16.64
16.64
16.64
16.19
100
Jan 30, 2026
16.48
16.49
16.48
16.49
16.05
300
Jan 29, 2026
16.45
16.45
16.45
16.45
16.01
-
Jan 28, 2026
16.45
16.45
16.45
16.45
16.01
-
Jan 27, 2026
16.48
16.48
16.45
16.45
16.01
500
Jan 26, 2026
16.40
16.40
16.40
16.40
15.96
-
Jan 23, 2026
16.40
16.40
16.40
16.40
15.96
750
Jan 22, 2026
16.39
16.39
16.39
16.39
15.95
-
Jan 21, 2026
16.39
16.39
16.39
16.39
15.95
187
Jan 20, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 16, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 15, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 14, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 13, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 12, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 9, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 8, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 7, 2026
16.31
16.31
16.31
16.31
15.87
-
Jan 6, 2026
16.31
16.31
16.31
16.31
15.87
200
Jan 5, 2026
16.30
16.30
16.30
16.30
15.86
-
Jan 2, 2026
16.30
16.30
16.30
16.30
15.86
-
Dec 31, 2025
16.30
16.30
16.30
16.30
15.86
200
Dec 30, 2025
16.25
16.25
16.25
16.25
15.81
-
Dec 29, 2025
16.27
16.28
16.25
16.25
15.81
7,916
Dec 26, 2025
16.30
16.30
16.30
16.30
15.86
-
Dec 24, 2025
16.30
16.30
16.30
16.30
15.86
-
Dec 23, 2025
16.30
16.30
16.30
16.30
15.86
200
Dec 22, 2025
16.26
16.26
16.26
16.26
15.82
-
Dec 19, 2025
16.26
16.26
16.26
16.26
15.82
-
Dec 18, 2025
16.25
16.29
16.25
16.26
15.82
3,802
Dec 17, 2025
16.25
16.25
16.25
16.25
15.81
-
Dec 16, 2025
16.25
16.25
16.25
16.25
15.81
-
Dec 15, 2025
16.25
16.25
16.25
16.25
15.81
-
Dec 12, 2025
16.25
16.25
16.25
16.25
15.81
-
Dec 11, 2025
16.25
16.25
16.25
16.25
15.81
100
Dec 10, 2025
16.25
16.25
16.25
16.25
15.81
-
Dec 9, 2025
16.25
16.25
16.25
16.25
15.81
-
Dec 8, 2025
16.25
16.25
16.25
16.25
15.81
100
Dec 5, 2025
15.95
15.95
15.95
15.95
15.52
-
Dec 4, 2025
16.10
16.10
15.95
15.95
15.52
878
Dec 3, 2025
16.05
16.05
16.05
16.05
15.62
-
Dec 2, 2025
16.05
16.05
16.05
16.05
15.62
-
Dec 1, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 28, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 26, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 25, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 24, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 21, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 20, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 19, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 18, 2025
16.05
16.05
16.05
16.05
15.62
160
Nov 17, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 14, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 13, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 12, 2025
16.05
16.05
16.05
16.05
15.62
-
Nov 11, 2025
16.13
16.13
16.05
16.05
15.62
3,963
Nov 10, 2025
20.00
20.00
20.00
20.00
19.46
-
Nov 7, 2025
20.00
20.00
20.00
20.00
19.46
-
Nov 6, 2025
20.00
20.00
20.00
20.00
19.46
-
Nov 5, 2025
20.00
20.00
20.00
20.00
19.46
-
