NMP Acquisition Stock Price History

NASDAQ: NMPFinanceBlank ChecksUSD

10.43+0.06 (+0.58%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NMP price history at a glance

The price history for NMP Acquisition (NMP) on this page begins on September 1, 2025, when the stock closed at $9.92; it most recently closed at $10.43 on October 5, 2026. The highest price in this record is $10.43, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, NMP has gained 4.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.43
Date of high: Oct 5, 2026
Low since 2025: $9.90
Date of low: Sep 1, 2025
52-week high: $10.43
52-week low: $9.95
IPO year: 2025
Last close: $10.43

NMP returns

1 week

+0.58%

1 month

+0.68%

3 months

+1.46%

6 months

+2.76%

Year to date

+4.09%

1 year

+4.93%

NMP price return, excluding dividends.

NMP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.02	10.43	10.43	10.02	+4.09%
2025*	9.92	10.02	10.07	9.90	+1.01%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

NMP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.43	10.43	10.43	10.43	+0.58%	110
Oct 6, 2026	10.37	10.37	10.37	10.37	0.00%	0
Oct 5, 2026	10.37	10.37	10.37	10.37	0.00%	0
Oct 2, 2026	10.37	10.38	10.37	10.37	-0.10%	22.20K
Oct 1, 2026	10.38	10.38	10.38	10.38	0.00%	0
Sep 30, 2026	10.38	10.38	10.38	10.38	0.00%	0
Sep 29, 2026	10.38	10.38	10.38	10.38	0.00%	0
Sep 28, 2026	10.38	10.38	10.38	10.38	+0.10%	3.10K
Sep 25, 2026	10.37	10.37	10.37	10.37	-0.10%	1.50K
Sep 24, 2026	10.38	10.38	10.38	10.38	+0.09%	2.30K
Sep 23, 2026	10.37	10.37	10.37	10.37	0.00%	0
Sep 22, 2026	10.37	10.37	10.37	10.37	-0.18%	600
Sep 21, 2026	10.39	10.39	10.39	10.39	0.00%	0
Sep 18, 2026	10.39	10.39	10.36	10.39	+0.29%	700
Sep 17, 2026	10.36	10.38	10.36	10.36	0.00%	57.80K
Sep 16, 2026	10.39	10.39	10.36	10.36	0.00%	18.70K
Sep 15, 2026	10.37	10.37	10.36	10.36	0.00%	2.60K
Sep 14, 2026	10.37	10.37	10.36	10.36	0.00%	3.20K
Sep 11, 2026	10.36	10.36	10.36	10.36	0.00%	200
Sep 10, 2026	10.37	10.37	10.36	10.36	0.00%	44.30K
Sep 9, 2026	10.37	10.37	10.35	10.36	-0.10%	236.00K
Sep 8, 2026	10.36	10.37	10.36	10.37	+0.29%	27.00K
Sep 4, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 3, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 2, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 1, 2026	10.34	10.34	10.34	10.34	0.00%	0
Aug 31, 2026	10.34	10.34	10.34	10.34	0.00%	0
Aug 28, 2026	10.34	10.34	10.34	10.34	0.00%	0
Aug 27, 2026	10.34	10.34	10.34	10.34	0.00%	0
Aug 26, 2026	10.34	10.34	10.34	10.34	0.00%	0
Aug 25, 2026	10.34	10.36	10.34	10.34	0.00%	37.10K
Aug 24, 2026	10.34	10.34	10.34	10.34	+0.10%	1.70K
Aug 21, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 20, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 19, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 18, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 17, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 14, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 13, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 12, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 11, 2026	10.33	10.33	10.33	10.33	0.00%	25.00K
Aug 10, 2026	10.34	10.34	10.33	10.33	0.00%	30.20K
Aug 7, 2026	10.33	10.34	10.33	10.33	+0.10%	18.10K
Aug 6, 2026	10.32	10.32	10.32	10.32	+0.19%	5.50K
Aug 5, 2026	10.30	10.30	10.30	10.30	0.00%	0
Aug 4, 2026	10.30	10.30	10.30	10.30	0.00%	0
Aug 3, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 31, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 30, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 29, 2026	10.31	10.31	10.30	10.30	0.00%	376.30K
Jul 28, 2026	10.31	10.31	10.30	10.30	0.00%	5.50K
Jul 27, 2026	10.31	10.31	10.30	10.30	0.00%	376.10K
Jul 24, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jul 23, 2026	10.30	10.31	10.30	10.30	+0.10%	141.20K
Jul 22, 2026	10.29	10.29	10.29	10.29	0.00%	0
Jul 21, 2026	10.30	10.30	10.29	10.29	-0.05%	2.00K
Jul 20, 2026	10.29	10.30	10.29	10.30	0.00%	15.60K
Jul 17, 2026	10.30	10.30	10.29	10.30	-0.05%	9.50K
Jul 16, 2026	10.30	10.30	10.29	10.30	0.00%	16.30K
Jul 15, 2026	10.30	10.30	10.30	10.30	+0.05%	100
Jul 14, 2026	10.30	10.30	10.27	10.30	+0.05%	149.90K
Jul 13, 2026	10.29	10.29	10.29	10.29	+0.10%	10.00K
Jul 10, 2026	10.28	10.28	10.28	10.28	0.00%	9.50K
Jul 9, 2026	10.29	10.29	10.27	10.28	+0.19%	551.20K
Jul 8, 2026	10.26	10.26	10.26	10.26	0.00%	0
Jul 7, 2026	10.26	10.26	10.26	10.26	0.00%	0
Jul 6, 2026	10.26	10.26	10.26	10.26	0.00%	0
Jul 2, 2026	10.26	10.26	10.26	10.26	0.00%	0
Jul 1, 2026	10.26	10.26	10.26	10.26	0.00%	800
Jun 30, 2026	10.26	10.26	10.26	10.26	-0.19%	40.00K
Jun 29, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 26, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 25, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 24, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 23, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 22, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 18, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 17, 2026	10.28	10.28	10.28	10.28	0.00%	0
Jun 16, 2026	10.25	10.28	10.25	10.28	+0.29%	1.40K
Jun 15, 2026	10.25	10.28	10.25	10.25	+0.10%	13.40K
Jun 12, 2026	10.25	10.25	10.24	10.24	0.00%	1.30K
Jun 11, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 10, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 9, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 8, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 5, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 4, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 3, 2026	10.24	10.24	10.24	10.24	0.00%	1.50K
Jun 2, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 1, 2026	10.24	10.24	10.24	10.24	+0.20%	1.90K
May 29, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 28, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 27, 2026	10.22	10.22	10.22	10.22	-0.10%	20.00K
May 26, 2026	10.22	10.23	10.21	10.23	-0.10%	3.00K
May 22, 2026	10.24	10.24	10.24	10.24	0.00%	0
May 21, 2026	10.24	10.24	10.24	10.24	0.00%	0
May 20, 2026	10.24	10.24	10.24	10.24	0.00%	0
May 19, 2026	10.24	10.24	10.24	10.24	0.00%	0
May 18, 2026	10.24	10.24	10.24	10.24	+0.39%	400
May 15, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 14, 2026	10.20	10.20	10.20	10.20	-0.39%	200
May 13, 2026	10.24	10.24	10.24	10.24	0.00%	0
May 12, 2026	10.24	10.24	10.24	10.24	+0.39%	100
May 11, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 8, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 7, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 6, 2026	10.19	10.20	10.17	10.20	+0.10%	95.00K
May 5, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 4, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 1, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 30, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 29, 2026	10.19	10.19	10.19	10.19	+0.30%	100
Apr 28, 2026	10.16	10.16	10.16	10.16	0.00%	0
Apr 27, 2026	10.16	10.16	10.16	10.16	0.00%	0
Apr 24, 2026	10.16	10.16	10.16	10.16	-0.10%	100
Apr 23, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 22, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 21, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 20, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 17, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 16, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 15, 2026	10.17	10.17	10.17	10.17	0.00%	3.00K
Apr 14, 2026	10.17	10.17	10.16	10.17	+0.20%	3.00K
Apr 13, 2026	10.15	10.15	10.15	10.15	0.00%	8.30K
Apr 10, 2026	10.15	10.15	10.15	10.15	0.00%	0
Apr 9, 2026	10.15	10.15	10.15	10.15	0.00%	0
Apr 8, 2026	10.15	10.15	10.15	10.15	0.00%	0
Apr 7, 2026	10.15	10.15	10.15	10.15	-0.10%	2.50K
Apr 6, 2026	10.16	10.16	10.16	10.16	0.00%	0
Apr 2, 2026	10.16	10.16	10.16	10.16	0.00%	0
Apr 1, 2026	10.16	10.16	10.16	10.16	0.00%	0
Mar 31, 2026	10.15	10.16	10.15	10.16	+0.20%	1.20K
Mar 30, 2026	10.14	10.14	10.14	10.14	0.00%	0
Mar 27, 2026	10.14	10.14	10.14	10.14	0.00%	0
Mar 26, 2026	10.14	10.14	10.14	10.14	0.00%	0
Mar 25, 2026	10.14	10.14	10.14	10.14	+0.10%	5.10K
Mar 24, 2026	10.13	10.13	10.13	10.13	0.00%	0
Mar 23, 2026	10.13	10.13	10.13	10.13	0.00%	0
Mar 20, 2026	10.13	10.13	10.13	10.13	0.00%	0
Mar 19, 2026	10.13	10.13	10.13	10.13	0.00%	15.00K
Mar 18, 2026	10.13	10.13	10.13	10.13	+0.10%	12.60K
Mar 17, 2026	10.12	10.12	10.12	10.12	0.00%	0
Mar 16, 2026	10.12	10.12	10.12	10.12	-0.20%	100
Mar 13, 2026	10.14	10.14	10.14	10.14	+0.20%	100
Mar 12, 2026	10.12	10.12	10.12	10.12	0.00%	6.20K
Mar 11, 2026	10.12	10.13	10.12	10.12	0.00%	8.70K
Mar 10, 2026	10.11	10.12	10.11	10.12	-0.20%	6.40K
Mar 9, 2026	10.11	10.14	10.11	10.14	+0.40%	16.30K
Mar 6, 2026	10.10	10.10	10.10	10.10	0.00%	0
Mar 5, 2026	10.10	10.10	10.10	10.10	-0.30%	300
Mar 4, 2026	10.13	10.13	10.13	10.13	+0.25%	300
Mar 3, 2026	10.11	10.11	10.11	10.11	-0.15%	179.40K
Mar 2, 2026	10.12	10.12	10.12	10.12	0.00%	0
Feb 27, 2026	10.12	10.12	10.12	10.12	+0.20%	900
Feb 26, 2026	10.10	10.10	10.10	10.10	-0.20%	300
Feb 25, 2026	10.12	10.12	10.12	10.12	+0.40%	300
Feb 24, 2026	10.08	10.08	10.08	10.08	-0.20%	25.90K
Feb 23, 2026	10.10	10.10	10.10	10.10	0.00%	0
Feb 20, 2026	10.10	10.10	10.10	10.10	0.00%	0
Feb 19, 2026	10.11	10.11	10.10	10.10	+0.20%	8.70K
Feb 18, 2026	10.08	10.08	10.08	10.08	-0.40%	1.60K
Feb 17, 2026	10.12	10.12	10.12	10.12	+0.40%	200
Feb 13, 2026	10.08	10.08	10.08	10.08	0.00%	0
Feb 12, 2026	10.08	10.08	10.08	10.08	0.00%	0
Feb 11, 2026	10.08	10.08	10.08	10.08	0.00%	3.30K
Feb 10, 2026	10.08	10.08	10.08	10.08	0.00%	1.10K
Feb 9, 2026	10.08	10.08	10.08	10.08	0.00%	0
Feb 6, 2026	10.08	10.08	10.08	10.08	0.00%	0
Feb 5, 2026	10.08	10.08	10.08	10.08	0.00%	0
Feb 4, 2026	10.08	10.08	10.08	10.08	0.00%	0
Feb 3, 2026	10.08	10.08	10.08	10.08	0.00%	0
Feb 2, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jan 30, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jan 29, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jan 28, 2026	10.08	10.08	10.08	10.08	-0.20%	200
Jan 27, 2026	10.09	10.10	10.09	10.10	0.00%	500
Jan 26, 2026	10.09	10.10	10.09	10.10	+0.10%	112.80K
Jan 23, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jan 22, 2026	10.09	10.09	10.09	10.09	-0.10%	100.00K
Jan 21, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jan 20, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jan 16, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jan 15, 2026	10.05	10.10	10.05	10.10	+0.80%	13.90K
Jan 14, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jan 13, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jan 12, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jan 9, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jan 8, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jan 7, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jan 6, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jan 5, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jan 2, 2026	10.02	10.02	10.02	10.02	0.00%	0
Dec 31, 2025	10.05	10.05	10.02	10.02	0.00%	7.80K
Dec 30, 2025	10.02	10.02	10.02	10.02	0.00%	15.10K
Dec 29, 2025	10.02	10.02	10.02	10.02	0.00%	6.40K
Dec 26, 2025	10.02	10.02	10.02	10.02	0.00%	0
Dec 24, 2025	10.02	10.02	10.02	10.02	0.00%	0
Dec 23, 2025	10.02	10.02	10.02	10.02	0.00%	0
Dec 22, 2025	10.02	10.02	10.02	10.02	-0.10%	100
Dec 19, 2025	10.05	10.05	10.03	10.03	0.00%	1.70K
Dec 18, 2025	10.04	10.04	10.03	10.03	-0.20%	20.20K
Dec 17, 2025	10.03	10.05	10.03	10.05	0.00%	29.70K
Dec 16, 2025	10.05	10.05	10.05	10.05	0.00%	0
Dec 15, 2025	10.03	10.05	10.03	10.05	+0.25%	43.50K
Dec 12, 2025	10.03	10.03	10.03	10.03	-0.15%	7.10K
Dec 11, 2025	10.04	10.04	10.04	10.04	+0.10%	16.50K
Dec 10, 2025	10.03	10.03	10.03	10.03	+0.30%	16.50K
Dec 9, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 8, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 5, 2025	10.03	10.03	10.00	10.00	0.00%	6.20K
Dec 4, 2025	10.05	10.05	10.00	10.00	-0.50%	6.30K
Dec 3, 2025	10.05	10.05	10.05	10.05	0.00%	0
Dec 2, 2025	10.05	10.05	10.05	10.05	0.00%	0
Dec 1, 2025	10.05	10.05	10.05	10.05	0.00%	0
Nov 28, 2025	10.05	10.05	10.05	10.05	+0.10%	500
Nov 26, 2025	10.04	10.04	10.04	10.04	0.00%	0
Nov 25, 2025	10.04	10.04	10.04	10.04	0.00%	0
Nov 24, 2025	10.04	10.04	10.04	10.04	0.00%	0
Nov 21, 2025	10.04	10.04	10.04	10.04	0.00%	0
Nov 20, 2025	10.04	10.04	10.04	10.04	+0.30%	3.90K
Nov 19, 2025	10.04	10.04	10.00	10.01	-0.20%	9.60K
Nov 18, 2025	10.03	10.03	10.03	10.03	0.00%	0
Nov 17, 2025	10.03	10.03	10.03	10.03	-0.10%	10.10K
Nov 14, 2025	10.04	10.05	10.04	10.04	0.00%	29.40K
Nov 13, 2025	10.04	10.04	10.04	10.04	0.00%	0
Nov 12, 2025	10.07	10.07	10.04	10.04	-0.10%	600
Nov 11, 2025	10.05	10.05	10.05	10.05	0.00%	0
Nov 10, 2025	10.02	10.05	10.02	10.05	+0.40%	5.60K
Nov 7, 2025	10.01	10.02	10.01	10.01	+0.10%	86.50K
Nov 6, 2025	10.01	10.01	10.00	10.00	-0.10%	77.90K
Nov 5, 2025	10.01	10.01	10.01	10.01	+0.10%	10.50K
Nov 4, 2025	10.00	10.02	10.00	10.00	0.00%	232.70K
Nov 3, 2025	10.00	10.00	10.00	10.00	0.00%	0
Oct 31, 2025	10.00	10.00	10.00	10.00	0.00%	0
Oct 30, 2025	9.99	10.00	9.99	10.00	+0.30%	19.10K
Oct 29, 2025	9.97	9.97	9.97	9.97	0.00%	0
Oct 28, 2025	9.97	9.97	9.97	9.97	0.00%	0
Oct 27, 2025	10.00	10.00	9.97	9.97	-0.10%	1.20K
Oct 24, 2025	10.00	10.00	9.98	9.98	+0.20%	1.30K
Oct 23, 2025	9.96	9.96	9.96	9.96	-0.40%	200
Oct 22, 2025	9.98	10.00	9.98	10.00	+0.20%	255.00K
Oct 21, 2025	9.95	9.98	9.95	9.98	+0.10%	425.30K
Oct 20, 2025	9.97	9.97	9.97	9.97	0.00%	1.70K
Oct 17, 2025	9.97	9.97	9.97	9.97	0.00%	100
Oct 16, 2025	9.97	9.97	9.97	9.97	+0.20%	100
Oct 15, 2025	9.96	9.96	9.95	9.95	-0.20%	300
Oct 14, 2025	9.97	9.97	9.97	9.97	0.00%	100
Oct 13, 2025	9.97	9.97	9.97	9.97	+0.10%	100
Oct 10, 2025	9.96	9.96	9.96	9.96	+0.20%	100
Oct 9, 2025	9.97	9.97	9.94	9.94	—	10.50K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMP chart for longer ranges.