Nomura Holdings Inc (NMR) stock
NMRNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends March 31Also trades as NRSCF
$9.38−0.09 (-0.95%)
Close on Oct 30, 2026Market cap $27.21BP/E 12.4Yield –
Price history
Nomura share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.38
-0.95% on the day
52-week range
$6.88 – $10.94
-14.3% from the high
Change over 52 weeks
+32.9%
From $7.06 on Oct 30, 2025
Average volume
861,141
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.43 | $9.53 | $9.30 | $9.38 | -0.95% | 2,482,234 |
| Oct 29, 2026 | $9.30 | $9.50 | $9.30 | $9.47 | +3.84% | 2,632,073 |
| Oct 28, 2026 | $9.11 | $9.15 | $8.99 | $9.12 | +0.11% | 679,719 |
| Oct 27, 2026 | $9.11 | $9.14 | $9.05 | $9.11 | +1.33% | 642,644 |
| Oct 26, 2026 | $9.04 | $9.06 | $8.99 | $8.99 | +0.11% | 762,485 |
| Oct 23, 2026 | $8.94 | $9.01 | $8.93 | $8.98 | -0.66% | 719,084 |
| Oct 22, 2026 | $9.08 | $9.15 | $9.01 | $9.04 | -1.95% | 633,860 |
| Oct 21, 2026 | $9.26 | $9.26 | $9.16 | $9.22 | +0.99% | 971,957 |
| Oct 20, 2026 | $9.03 | $9.23 | $9.00 | $9.13 | +0.11% | 869,813 |
| Oct 19, 2026 | $9.25 | $9.26 | $9.11 | $9.12 | -1.30% | 700,343 |
| Oct 16, 2026 | $9.33 | $9.40 | $9.20 | $9.24 | -0.43% | 628,788 |
| Oct 15, 2026 | $9.19 | $9.29 | $9.14 | $9.28 | +0.22% | 717,817 |
| Oct 14, 2026 | $9.29 | $9.31 | $9.00 | $9.26 | -3.34% | 725,807 |
| Oct 13, 2026 | $9.68 | $9.72 | $9.53 | $9.58 | +0.10% | 686,802 |
| Oct 12, 2026 | $9.61 | $9.66 | $9.54 | $9.57 | -0.21% | 774,269 |
| Oct 9, 2026 | $9.48 | $9.62 | $9.44 | $9.59 | +0.52% | 594,403 |
| Oct 8, 2026 | $9.45 | $9.55 | $9.35 | $9.54 | +0.10% | 782,476 |
| Oct 7, 2026 | $9.58 | $9.58 | $9.44 | $9.53 | -2.56% | 729,615 |
| Oct 6, 2026 | $9.80 | $9.83 | $9.69 | $9.78 | +0.31% | 567,861 |
| Oct 5, 2026 | $9.70 | $9.81 | $9.66 | $9.75 | +0.21% | 585,673 |
| Oct 2, 2026 | $9.67 | $9.75 | $9.64 | $9.73 | -0.10% | 886,175 |
| Oct 1, 2026 | $9.73 | $9.80 | $9.55 | $9.74 | -0.41% | 767,131 |
| Sep 30, 2026 | $9.92 | $9.93 | $9.77 | $9.78 | -1.31% | 484,692 |
| Sep 29, 2026 | $9.94 | $9.94 | $9.80 | $9.91 | -1.10% | 549,873 |
| Sep 28, 2026 | $10.03 | $10.14 | $10.01 | $10.02 | -0.40% | 623,474 |
| Sep 25, 2026 | $10.00 | $10.09 | $9.96 | $10.06 | +2.97% | 591,096 |
| Sep 24, 2026 | $9.77 | $9.78 | $9.66 | $9.77 | -0.71% | 1,239,180 |
| Sep 23, 2026 | $9.88 | $10.06 | $9.82 | $9.84 | -1.20% | 661,045 |
| Sep 22, 2026 | $10.15 | $10.23 | $9.94 | $9.96 | -1.78% | 601,312 |
| Sep 21, 2026 | $10.18 | $10.21 | $10.10 | $10.14 | +0.70% | 374,976 |
| Sep 18, 2026 | $10.14 | $10.14 | $9.96 | $10.07 | -1.56% | 549,967 |
| Sep 17, 2026 | $10.34 | $10.36 | $10.23 | $10.23 | -2.11% | 719,939 |
| Sep 16, 2026 | $10.61 | $10.65 | $10.32 | $10.45 | -1.51% | 914,649 |
| Sep 15, 2026 | $10.65 | $10.66 | $10.52 | $10.61 | -1.12% | 764,138 |
| Sep 14, 2026 | $10.74 | $10.84 | $10.70 | $10.73 | -1.20% | 1,101,211 |
| Sep 11, 2026 | $10.85 | $10.94 | $10.82 | $10.86 | +3.04% | 883,980 |
| Sep 10, 2026 | $10.70 | $10.70 | $10.54 | $10.54 | +0.86% | 1,054,465 |
| Sep 9, 2026 | $10.63 | $10.63 | $10.43 | $10.45 | -1.69% | 965,473 |
| Sep 8, 2026 | $10.73 | $10.79 | $10.63 | $10.63 | -0.19% | 873,143 |
| Sep 4, 2026 | $10.64 | $10.72 | $10.59 | $10.65 | +0.28% | 636,105 |
| Sep 3, 2026 | $10.44 | $10.63 | $10.44 | $10.62 | +3.61% | 705,313 |
| Sep 2, 2026 | $10.14 | $10.27 | $10.14 | $10.25 | +0.79% | 502,577 |
| Sep 1, 2026 | $10.16 | $10.31 | $10.14 | $10.17 | -0.10% | 992,853 |
| Aug 31, 2026 | $10.24 | $10.28 | $10.16 | $10.18 | -1.17% | 443,347 |
| Aug 28, 2026 | $10.29 | $10.36 | $10.24 | $10.30 | +1.78% | 660,934 |
| Aug 27, 2026 | $10.09 | $10.16 | $10.09 | $10.12 | +0.70% | 708,617 |
| Aug 26, 2026 | $10.05 | $10.11 | $10.05 | $10.05 | +1.41% | 421,192 |
| Aug 25, 2026 | $9.88 | $9.94 | $9.83 | $9.91 | +1.54% | 543,408 |
| Aug 24, 2026 | $9.71 | $9.78 | $9.69 | $9.76 | +0.41% | 584,225 |
| Aug 21, 2026 | $9.64 | $9.74 | $9.64 | $9.72 | +2.86% | 536,734 |
| Aug 20, 2026 | $9.52 | $9.56 | $9.45 | $9.45 | -0.63% | 678,732 |
| Aug 19, 2026 | $9.66 | $9.71 | $9.51 | $9.51 | -1.45% | 1,096,232 |
| Aug 18, 2026 | $9.76 | $9.77 | $9.63 | $9.65 | -1.63% | 489,665 |
| Aug 17, 2026 | $9.78 | $9.88 | $9.78 | $9.81 | -0.10% | 568,339 |
| Aug 14, 2026 | $9.93 | $9.94 | $9.82 | $9.82 | -1.80% | 487,684 |
| Aug 13, 2026 | $9.97 | $10.04 | $9.95 | $10.00 | +0.91% | 607,461 |
| Aug 12, 2026 | $9.94 | $9.98 | $9.85 | $9.91 | +1.33% | 668,332 |
| Aug 11, 2026 | $9.83 | $9.90 | $9.77 | $9.78 | -0.41% | 409,862 |
| Aug 10, 2026 | $9.83 | $9.85 | $9.77 | $9.82 | -1.31% | 565,192 |
| Aug 7, 2026 | $9.98 | $10.00 | $9.92 | $9.95 | +0.30% | 472,715 |
| Aug 6, 2026 | $9.99 | $10.04 | $9.91 | $9.92 | -0.10% | 643,818 |
| Aug 5, 2026 | $9.96 | $10.05 | $9.91 | $9.93 | +1.95% | 743,575 |
| Aug 4, 2026 | $9.70 | $9.78 | $9.65 | $9.74 | +1.56% | 869,039 |
| Aug 3, 2026 | $9.51 | $9.60 | $9.45 | $9.59 | -0.93% | 1,039,031 |
| Jul 31, 2026 | $9.55 | $9.70 | $9.49 | $9.68 | +1.26% | 859,292 |
| Jul 30, 2026 | $9.28 | $9.56 | $9.11 | $9.56 | -1.14% | 1,965,362 |
| Jul 29, 2026 | $9.73 | $9.87 | $9.64 | $9.67 | +0.62% | 1,610,417 |
| Jul 28, 2026 | $9.56 | $9.67 | $9.49 | $9.61 | -1.84% | 996,746 |
| Jul 27, 2026 | $9.86 | $9.88 | $9.70 | $9.79 | -0.20% | 757,295 |
| Jul 24, 2026 | $9.81 | $9.90 | $9.79 | $9.81 | +0.41% | 695,073 |
| Jul 23, 2026 | $9.83 | $9.84 | $9.73 | $9.77 | -0.51% | 707,136 |
| Jul 22, 2026 | $9.80 | $9.87 | $9.79 | $9.82 | +0.10% | 543,549 |
| Jul 21, 2026 | $9.72 | $9.83 | $9.66 | $9.81 | +4.47% | 892,446 |
| Jul 20, 2026 | $9.44 | $9.52 | $9.37 | $9.39 | -0.11% | 771,062 |
| Jul 17, 2026 | $9.37 | $9.49 | $9.29 | $9.40 | -3.98% | 998,366 |
| Jul 16, 2026 | $9.89 | $9.92 | $9.78 | $9.79 | -2.49% | 1,175,172 |
| Jul 15, 2026 | $10.01 | $10.06 | $9.95 | $10.04 | +2.97% | 1,266,545 |
| Jul 14, 2026 | $9.69 | $9.91 | $9.69 | $9.75 | +1.35% | 1,183,922 |
| Jul 13, 2026 | $9.56 | $9.66 | $9.56 | $9.62 | -0.41% | 1,034,837 |
| Jul 10, 2026 | $9.62 | $9.69 | $9.56 | $9.66 | +1.26% | 1,153,155 |
| Jul 9, 2026 | $9.46 | $9.60 | $9.44 | $9.54 | +0.95% | 1,681,030 |
| Jul 8, 2026 | $9.41 | $9.48 | $9.33 | $9.45 | +0.32% | 1,484,583 |
| Jul 7, 2026 | $9.54 | $9.56 | $9.38 | $9.42 | +1.18% | 1,089,938 |
| Jul 6, 2026 | $9.22 | $9.34 | $9.22 | $9.31 | +2.76% | 1,080,656 |
| Jul 2, 2026 | $9.08 | $9.21 | $8.99 | $9.06 | +0.89% | 1,226,989 |
| Jul 1, 2026 | $8.90 | $9.05 | $8.86 | $8.98 | +2.28% | 1,114,893 |
| Jun 30, 2026 | $8.73 | $8.81 | $8.72 | $8.78 | +0.11% | 957,515 |
| Jun 29, 2026 | $8.76 | $8.82 | $8.70 | $8.77 | -0.23% | 850,925 |
| Jun 26, 2026 | $8.82 | $8.92 | $8.76 | $8.79 | 0.00% | 1,142,858 |
| Jun 25, 2026 | $8.96 | $9.06 | $8.77 | $8.79 | +2.09% | 1,694,345 |
| Jun 24, 2026 | $8.73 | $8.77 | $8.61 | $8.61 | -0.35% | 1,151,814 |
| Jun 23, 2026 | $8.68 | $8.75 | $8.61 | $8.64 | -4.11% | 1,363,360 |
| Jun 22, 2026 | $8.97 | $9.08 | $8.96 | $9.01 | +0.45% | 914,605 |
| Jun 18, 2026 | $9.07 | $9.09 | $8.97 | $8.97 | -1.43% | 1,373,196 |
| Jun 17, 2026 | $9.11 | $9.31 | $9.09 | $9.10 | +2.13% | 2,594,098 |
| Jun 16, 2026 | $8.86 | $8.96 | $8.86 | $8.91 | +1.14% | 1,303,675 |
| Jun 15, 2026 | $8.91 | $8.92 | $8.79 | $8.81 | +0.92% | 1,858,605 |
| Jun 12, 2026 | $8.63 | $8.76 | $8.58 | $8.73 | +0.46% | 1,591,408 |
| Jun 11, 2026 | $8.52 | $8.70 | $8.44 | $8.69 | +2.00% | 1,555,997 |
| Jun 10, 2026 | $8.62 | $8.74 | $8.51 | $8.52 | -2.18% | 1,501,634 |
| Jun 9, 2026 | $8.80 | $8.87 | $8.55 | $8.71 | +1.52% | 2,182,803 |
| Jun 8, 2026 | $8.57 | $8.70 | $8.57 | $8.58 | +2.02% | 1,609,371 |
| Jun 5, 2026 | $8.54 | $8.57 | $8.38 | $8.41 | -2.77% | 1,571,979 |
| Jun 4, 2026 | $8.47 | $8.65 | $8.47 | $8.65 | +3.47% | 1,165,946 |
| Jun 3, 2026 | $8.42 | $8.44 | $8.35 | $8.36 | +0.12% | 925,306 |
| Jun 2, 2026 | $8.27 | $8.39 | $8.27 | $8.35 | +1.95% | 1,220,161 |
| Jun 1, 2026 | $8.10 | $8.20 | $8.10 | $8.19 | +0.99% | 1,472,979 |
| May 29, 2026 | $8.09 | $8.20 | $8.07 | $8.11 | +1.50% | 1,939,425 |
| May 28, 2026 | $8.05 | $8.05 | $7.90 | $7.99 | +0.38% | 1,929,758 |
| May 27, 2026 | $7.97 | $7.98 | $7.89 | $7.96 | -1.36% | 1,752,638 |
| May 26, 2026 | $8.04 | $8.09 | $8.02 | $8.07 | -0.49% | 1,547,221 |
| May 22, 2026 | $8.16 | $8.19 | $8.11 | $8.11 | -1.34% | 1,024,729 |
| May 21, 2026 | $8.10 | $8.27 | $8.06 | $8.22 | +0.86% | 1,312,138 |
| May 20, 2026 | $7.95 | $8.17 | $7.95 | $8.15 | +1.88% | 1,499,761 |
| May 19, 2026 | $8.01 | $8.11 | $7.97 | $8.00 | -0.12% | 1,152,562 |
| May 18, 2026 | $8.00 | $8.08 | $7.94 | $8.01 | +0.12% | 1,441,051 |
| May 15, 2026 | $8.04 | $8.06 | $8.00 | $8.00 | -0.99% | 1,373,170 |
| May 14, 2026 | $8.08 | $8.14 | $8.05 | $8.08 | -0.12% | 796,208 |
| May 13, 2026 | $8.00 | $8.12 | $8.00 | $8.09 | +2.41% | 872,125 |
| May 12, 2026 | $7.86 | $7.90 | $7.71 | $7.90 | 0.00% | 2,373,485 |
| May 11, 2026 | $7.89 | $7.95 | $7.87 | $7.90 | -0.63% | 1,386,797 |
| May 8, 2026 | $7.94 | $7.98 | $7.91 | $7.95 | +0.63% | 1,332,582 |
| May 7, 2026 | $8.08 | $8.08 | $7.90 | $7.90 | -3.19% | 1,652,758 |
| May 6, 2026 | $8.06 | $8.21 | $8.04 | $8.16 | +3.42% | 1,399,394 |
| May 5, 2026 | $7.83 | $7.93 | $7.77 | $7.89 | +1.54% | 1,191,647 |
| May 4, 2026 | $7.80 | $7.88 | $7.74 | $7.77 | -0.51% | 1,144,895 |
| May 1, 2026 | $7.88 | $7.90 | $7.75 | $7.81 | -3.10% | 1,405,170 |
| Apr 30, 2026 | $7.93 | $8.09 | $7.93 | $8.06 | +2.94% | 1,179,585 |
| Apr 29, 2026 | $7.86 | $7.89 | $7.81 | $7.83 | -0.76% | 1,257,140 |
| Apr 28, 2026 | $7.99 | $7.99 | $7.83 | $7.89 | +1.68% | 987,982 |
| Apr 27, 2026 | $7.76 | $7.83 | $7.72 | $7.76 | -1.40% | 1,690,321 |
| Apr 24, 2026 | $8.00 | $8.08 | $7.75 | $7.87 | -4.84% | 2,020,922 |
| Apr 23, 2026 | $8.32 | $8.38 | $8.16 | $8.27 | -0.60% | 2,348,015 |
| Apr 22, 2026 | $8.39 | $8.40 | $8.31 | $8.32 | +0.24% | 1,444,111 |
| Apr 21, 2026 | $8.46 | $8.46 | $8.26 | $8.30 | -2.24% | 2,983,738 |
| Apr 20, 2026 | $8.53 | $8.56 | $8.48 | $8.49 | -1.39% | 1,669,983 |
| Apr 17, 2026 | $8.65 | $8.74 | $8.57 | $8.61 | -0.46% | 2,737,316 |
| Apr 16, 2026 | $8.71 | $8.75 | $8.65 | $8.65 | -0.23% | 1,888,525 |
| Apr 15, 2026 | $8.65 | $8.68 | $8.62 | $8.67 | +1.88% | 1,431,165 |
| Apr 14, 2026 | $8.43 | $8.53 | $8.42 | $8.51 | +1.19% | 1,698,784 |
| Apr 13, 2026 | $8.19 | $8.41 | $8.18 | $8.41 | +0.72% | 1,866,353 |
| Apr 10, 2026 | $8.35 | $8.37 | $8.27 | $8.35 | -0.36% | 1,578,399 |
| Apr 9, 2026 | $8.28 | $8.41 | $8.21 | $8.38 | -1.99% | 2,151,056 |
| Apr 8, 2026 | $8.57 | $8.64 | $8.49 | $8.55 | +5.95% | 1,993,354 |
| Apr 7, 2026 | $7.99 | $8.08 | $7.91 | $8.07 | -0.12% | 2,457,416 |
| Apr 6, 2026 | $7.99 | $8.09 | $7.99 | $8.08 | +0.25% | 1,875,899 |
| Apr 2, 2026 | $7.82 | $8.08 | $7.78 | $8.06 | -1.10% | 1,748,539 |
| Apr 1, 2026 | $8.24 | $8.24 | $8.12 | $8.15 | +3.30% | 2,023,599 |
| Mar 31, 2026 | $7.68 | $7.92 | $7.67 | $7.89 | +3.54% | 1,760,892 |
| Mar 30, 2026 | $7.61 | $7.74 | $7.59 | $7.62 | +0.53% | 2,270,075 |
| Mar 27, 2026 | $7.78 | $7.78 | $7.56 | $7.58 | -2.07% | 2,519,827 |
| Mar 26, 2026 | $7.82 | $7.90 | $7.73 | $7.74 | -3.25% | 1,921,182 |
| Mar 25, 2026 | $8.07 | $8.09 | $7.93 | $8.00 | +1.78% | 2,530,831 |
| Mar 24, 2026 | $7.72 | $7.89 | $7.72 | $7.86 | +0.51% | 2,504,189 |
| Mar 23, 2026 | $7.84 | $7.98 | $7.77 | $7.82 | +3.71% | 3,882,534 |
| Mar 20, 2026 | $7.69 | $7.69 | $7.48 | $7.54 | -1.57% | 3,009,579 |
| Mar 19, 2026 | $7.56 | $7.72 | $7.50 | $7.66 | +0.92% | 2,270,069 |
| Mar 18, 2026 | $7.64 | $7.70 | $7.58 | $7.59 | -0.52% | 1,792,035 |
| Mar 17, 2026 | $7.60 | $7.68 | $7.59 | $7.63 | +1.19% | 1,819,843 |
| Mar 16, 2026 | $7.50 | $7.59 | $7.50 | $7.54 | +1.89% | 1,657,494 |
| Mar 13, 2026 | $7.53 | $7.54 | $7.37 | $7.40 | -1.20% | 1,881,285 |
| Mar 12, 2026 | $7.59 | $7.62 | $7.45 | $7.49 | -3.73% | 2,115,762 |
| Mar 11, 2026 | $7.75 | $7.84 | $7.72 | $7.78 | -1.27% | 2,594,557 |
| Mar 10, 2026 | $7.84 | $8.01 | $7.79 | $7.88 | +1.55% | 2,516,410 |
| Mar 9, 2026 | $7.59 | $7.79 | $7.46 | $7.76 | +0.91% | 2,922,518 |
| Mar 6, 2026 | $7.68 | $7.73 | $7.58 | $7.69 | -2.04% | 2,497,227 |
| Mar 5, 2026 | $7.97 | $8.02 | $7.73 | $7.85 | -4.27% | 3,647,702 |
| Mar 4, 2026 | $8.14 | $8.22 | $8.05 | $8.20 | +0.61% | 1,587,834 |
| Mar 3, 2026 | $7.99 | $8.21 | $7.78 | $8.15 | -5.78% | 5,211,231 |
| Mar 2, 2026 | $8.53 | $8.67 | $8.33 | $8.65 | -3.89% | 3,991,823 |
| Feb 27, 2026 | $9.24 | $9.29 | $8.96 | $9.00 | -2.17% | 2,595,919 |
| Feb 26, 2026 | $9.13 | $9.20 | $9.10 | $9.20 | +0.33% | 1,162,571 |
| Feb 25, 2026 | $9.06 | $9.18 | $9.06 | $9.17 | +1.33% | 763,455 |
| Feb 24, 2026 | $8.93 | $9.06 | $8.88 | $9.05 | -0.11% | 1,156,305 |
| Feb 23, 2026 | $9.15 | $9.29 | $8.99 | $9.06 | -1.84% | 2,217,341 |
| Feb 20, 2026 | $9.12 | $9.24 | $8.99 | $9.23 | -1.70% | 1,330,924 |
| Feb 19, 2026 | $9.35 | $9.39 | $9.30 | $9.39 | -1.16% | 1,903,151 |
| Feb 18, 2026 | $9.43 | $9.55 | $9.43 | $9.50 | +0.96% | 1,146,573 |
| Feb 17, 2026 | $9.40 | $9.47 | $9.35 | $9.41 | -1.36% | 1,736,562 |
| Feb 13, 2026 | $9.50 | $9.58 | $9.40 | $9.54 | +2.69% | 1,621,700 |
| Feb 12, 2026 | $9.46 | $9.49 | $9.18 | $9.29 | -1.38% | 1,500,658 |
| Feb 11, 2026 | $9.46 | $9.50 | $9.35 | $9.42 | +0.64% | 1,408,145 |
| Feb 10, 2026 | $9.40 | $9.52 | $9.32 | $9.36 | +0.75% | 1,874,594 |
| Feb 9, 2026 | $9.13 | $9.32 | $9.07 | $9.29 | +1.86% | 1,161,843 |
| Feb 6, 2026 | $8.96 | $9.15 | $8.92 | $9.12 | +5.68% | 1,801,212 |
| Feb 5, 2026 | $8.62 | $8.71 | $8.58 | $8.63 | -1.93% | 2,314,895 |
| Feb 4, 2026 | $8.81 | $8.92 | $8.70 | $8.80 | +1.97% | 1,694,829 |
| Feb 3, 2026 | $8.66 | $8.68 | $8.48 | $8.63 | +0.12% | 1,285,254 |
| Feb 2, 2026 | $8.56 | $8.68 | $8.46 | $8.62 | -2.82% | 1,446,484 |
| Jan 30, 2026 | $9.04 | $9.10 | $8.77 | $8.87 | -4.62% | 1,652,598 |
| Jan 29, 2026 | $9.31 | $9.42 | $9.15 | $9.30 | +2.20% | 2,818,930 |
| Jan 28, 2026 | $9.08 | $9.12 | $9.00 | $9.10 | -0.22% | 1,442,115 |
| Jan 27, 2026 | $9.05 | $9.13 | $9.04 | $9.12 | +0.88% | 979,057 |
| Jan 26, 2026 | $9.06 | $9.06 | $8.98 | $9.04 | +0.89% | 1,731,850 |
| Jan 23, 2026 | $8.95 | $8.99 | $8.89 | $8.96 | -0.22% | 1,071,682 |
| Jan 22, 2026 | $8.99 | $9.02 | $8.95 | $8.98 | 0.00% | 1,025,292 |
| Jan 21, 2026 | $8.92 | $9.06 | $8.85 | $8.98 | 0.00% | 1,763,656 |
| Jan 20, 2026 | $9.02 | $9.08 | $8.95 | $8.98 | -3.34% | 2,167,956 |
| Jan 16, 2026 | $9.35 | $9.35 | $9.24 | $9.29 | -1.06% | 811,511 |
| Jan 15, 2026 | $9.42 | $9.47 | $9.37 | $9.39 | +1.40% | 1,140,117 |
| Jan 14, 2026 | $9.27 | $9.28 | $9.20 | $9.26 | +0.33% | 1,496,164 |
| Jan 13, 2026 | $9.34 | $9.35 | $9.22 | $9.23 | +0.65% | 1,386,819 |
| Jan 12, 2026 | $9.08 | $9.20 | $9.08 | $9.17 | +0.88% | 775,402 |
| Jan 9, 2026 | $9.07 | $9.15 | $8.99 | $9.09 | +2.25% | 1,198,408 |
| Jan 8, 2026 | $8.83 | $8.89 | $8.81 | $8.89 | +0.45% | 840,469 |
| Jan 7, 2026 | $8.95 | $9.00 | $8.85 | $8.85 | +0.45% | 1,340,297 |
| Jan 6, 2026 | $8.88 | $8.91 | $8.81 | $8.81 | +1.50% | 1,330,606 |
| Jan 5, 2026 | $8.60 | $8.70 | $8.60 | $8.68 | +2.72% | 901,690 |
| Jan 2, 2026 | $8.45 | $8.50 | $8.41 | $8.45 | +0.72% | 827,750 |
| Dec 31, 2025 | $8.40 | $8.40 | $8.36 | $8.39 | -0.59% | 588,540 |
| Dec 30, 2025 | $8.46 | $8.46 | $8.40 | $8.44 | -0.12% | 504,752 |
| Dec 29, 2025 | $8.47 | $8.49 | $8.43 | $8.45 | +0.48% | 663,898 |
| Dec 26, 2025 | $8.43 | $8.43 | $8.39 | $8.41 | +1.08% | 506,157 |
| Dec 24, 2025 | $8.33 | $8.36 | $8.30 | $8.32 | -0.72% | 613,604 |
| Dec 23, 2025 | $8.37 | $8.40 | $8.36 | $8.38 | +0.96% | 687,995 |
| Dec 22, 2025 | $8.18 | $8.30 | $8.18 | $8.30 | +0.73% | 1,081,877 |
| Dec 19, 2025 | $8.17 | $8.25 | $8.15 | $8.24 | +0.37% | 1,214,375 |
| Dec 18, 2025 | $8.30 | $8.30 | $8.21 | $8.21 | +1.99% | 1,366,043 |
| Dec 17, 2025 | $8.10 | $8.18 | $8.04 | $8.05 | -1.59% | 1,710,927 |
| Dec 16, 2025 | $8.14 | $8.23 | $8.10 | $8.18 | -2.27% | 1,255,969 |
| Dec 15, 2025 | $8.42 | $8.50 | $8.35 | $8.37 | +0.97% | 1,484,490 |
| Dec 12, 2025 | $8.35 | $8.37 | $8.25 | $8.29 | -0.24% | 856,052 |
| Dec 11, 2025 | $8.23 | $8.36 | $8.22 | $8.31 | +2.34% | 1,634,768 |
| Dec 10, 2025 | $8.04 | $8.15 | $8.04 | $8.12 | +4.37% | 1,197,834 |
| Dec 9, 2025 | $7.78 | $7.83 | $7.77 | $7.78 | -0.26% | 913,977 |
| Dec 8, 2025 | $7.84 | $7.85 | $7.78 | $7.80 | -0.26% | 499,520 |
| Dec 5, 2025 | $7.85 | $7.85 | $7.77 | $7.82 | -1.01% | 836,636 |
| Dec 4, 2025 | $7.93 | $7.98 | $7.89 | $7.90 | +1.94% | 684,729 |
| Dec 3, 2025 | $7.68 | $7.75 | $7.64 | $7.75 | +0.91% | 501,252 |
| Dec 2, 2025 | $7.67 | $7.72 | $7.64 | $7.68 | +0.52% | 848,131 |
| Dec 1, 2025 | $7.56 | $7.68 | $7.56 | $7.64 | +0.79% | 967,664 |
| Nov 28, 2025 | $7.63 | $7.63 | $7.55 | $7.58 | -0.79% | 354,445 |
| Nov 26, 2025 | $7.50 | $7.66 | $7.47 | $7.64 | +4.37% | 869,346 |
| Nov 25, 2025 | $7.21 | $7.33 | $7.18 | $7.32 | +0.41% | 801,002 |
| Nov 24, 2025 | $7.19 | $7.31 | $7.18 | $7.29 | +1.82% | 855,885 |
| Nov 21, 2025 | $7.16 | $7.19 | $7.05 | $7.16 | +2.58% | 2,678,397 |
| Nov 20, 2025 | $7.22 | $7.22 | $6.98 | $6.98 | -0.14% | 2,594,876 |
| Nov 19, 2025 | $6.93 | $7.00 | $6.92 | $6.99 | +0.72% | 955,628 |
| Nov 18, 2025 | $6.91 | $6.96 | $6.88 | $6.94 | -0.72% | 920,464 |
| Nov 17, 2025 | $7.10 | $7.12 | $6.95 | $6.99 | -5.41% | 878,186 |
| Nov 14, 2025 | $7.30 | $7.44 | $7.30 | $7.39 | +0.96% | 545,281 |
| Nov 13, 2025 | $7.42 | $7.43 | $7.30 | $7.32 | -0.54% | 573,704 |
| Nov 12, 2025 | $7.30 | $7.38 | $7.29 | $7.36 | +2.22% | 380,330 |
| Nov 11, 2025 | $7.17 | $7.22 | $7.16 | $7.20 | 0.00% | 344,085 |
| Nov 10, 2025 | $7.15 | $7.22 | $7.13 | $7.20 | +1.41% | 519,244 |
| Nov 7, 2025 | $7.09 | $7.11 | $6.99 | $7.10 | +0.42% | 719,338 |
| Nov 6, 2025 | $7.05 | $7.10 | $7.00 | $7.07 | +1.58% | 648,979 |
| Nov 5, 2025 | $6.88 | $6.98 | $6.88 | $6.96 | -0.29% | 444,409 |
| Nov 4, 2025 | $6.99 | $7.05 | $6.96 | $6.98 | -2.24% | 615,382 |
| Nov 3, 2025 | $7.14 | $7.15 | $7.09 | $7.14 | +0.28% | 423,750 |
| Oct 31, 2025 | $7.09 | $7.13 | $7.07 | $7.12 | +0.85% | 1,290,251 |
| Oct 30, 2025 | $7.10 | $7.15 | $7.06 | $7.06 | -0.14% | 614,682 |
| Oct 29, 2025 | $7.11 | $7.13 | $7.05 | $7.07 | -1.94% | 679,140 |
| Oct 28, 2025 | $7.19 | $7.28 | $7.13 | $7.21 | +1.84% | 578,781 |
| Oct 27, 2025 | $7.12 | $7.13 | $7.07 | $7.08 | +2.31% | 909,680 |
| Oct 24, 2025 | $6.93 | $6.93 | $6.88 | $6.92 | -0.57% | 408,483 |
| Oct 23, 2025 | $6.94 | $6.98 | $6.93 | $6.96 | -0.57% | 377,560 |
| Oct 22, 2025 | $7.05 | $7.05 | $6.95 | $7.00 | -0.99% | 598,001 |
| Oct 21, 2025 | $7.05 | $7.07 | $7.03 | $7.07 | -0.70% | 474,817 |
| Oct 20, 2025 | $7.09 | $7.12 | $7.08 | $7.12 | – | 424,970 |
Seasonality
NMR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.4% | 0.3% | -4.2% | -3.7% | -0.6% | 1.6% | 3.1% | 1.2% | -1.5% | -1.5% | 6.6% | 1.1% |
| Months up | 9 of 10 | 6 of 10 | 1 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 5.7% | 1.5% | -12.3% | 2.2% | 0.6% | 8.3% | 10.3% | 5.2% | -3.9% | -4.1% | ||
| 2025 | 11.9% | -0.6% | -0.8% | -9.8% | 9.7% | 8.0% | 1.1% | 8.1% | 1.1% | -2.1% | 6.5% | 10.7% |
| 2024 | 27.3% | -0.3% | 13.9% | -11.1% | 6.5% | -4.9% | 7.1% | -5.5% | -8.2% | -0.8% | 17.4% | -4.8% |
| 2023 | 7.7% | 2.0% | -7.8% | -6.3% | -1.4% | 9.1% | 9.1% | -7.2% | 3.6% | -3.7% | 6.2% | 9.7% |
| 2022 | 2.5% | 3.2% | -7.9% | -10.4% | 3.4% | -8.4% | 7.0% | -5.2% | -9.1% | -1.2% | 12.3% | 2.5% |
| 2021 | 0.6% | 9.7% | -8.8% | 1.5% | 2.0% | -8.3% | -2.2% | -4.0% | 3.3% | -6.7% | -9.5% | 3.8% |
| 2020 | -0.4% | -13.8% | -2.6% | -3.0% | 2.9% | 4.2% | 5.6% | 10.0% | -11.2% | -2.6% | 12.3% | 6.4% |
| 2019 | 1.1% | 3.7% | -8.0% | 5.8% | -18.2% | 14.1% | -5.1% | 20.5% | 4.7% | 7.1% | 12.7% | 0.6% |
| 2018 | 12.7% | -7.0% | -4.1% | -2.1% | -10.5% | -6.6% | -1.3% | -3.0% | 4.1% | -1.7% | -4.9% | -16.8% |
| 2017 | 4.7% | 5.0% | -3.4% | -3.7% | -0.8% | 0.8% | -1.2% | -6.9% | 0.2% | 1.3% | 6.0% | -2.7% |