NeuroOne Medical Technologies Stock Price History
NASDAQ: NMTCHealth CareMedical/Dental InstrumentsUSD
1.12+0.04 (+3.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NMTC price history at a glance
The price history for NeuroOne Medical Technologies (NMTC) on this page begins on March 12, 2018, when the stock closed at $73.80; it most recently closed at $1.12 on October 5, 2026. The highest price in this record is $180.00, reached on August 20, 2018; the latest close is 99.4% below that peak. Across the 7 complete calendar years in the table, NMTC finished higher in 1 and lower in 6. Its best year was 2023 (+31.7%) and its worst was 2021 (-58.8%).
Over roughly 9 years the share price changed -98.5%, a -38.7% compound annual price return (excluding dividends). In the last 12 months alone, NMTC has lost 81.9%. 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 2018
- $180.00
- Date of high
- Aug 20, 2018
- Low since 2018
- $0.962
- Date of low
- Sep 28, 2026
- 52-week high
- $6.12
- 52-week low
- $0.962
- Last close
- $1.12
NMTC returns
1 week
0.00%
1 month
-32.53%
3 months
-61.11%
6 months
-74.50%
Year to date
-75.37%
1 year
-81.88%
3 years
-78.84%
5 years
-93.78%
NMTC price return, excluding dividends.
NMTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.12 | -78.09% |
| 2025 | 5.11 | -7.39% |
| 2024 | 5.52 | -41.77% |
| 2023 | 9.48 | +31.67% |
| 2022 | 7.20 | -38.14% |
| 2021 | 11.64 | -58.81% |
| 2020 | 28.26 | -37.20% |
| 2019 | 45.00 | -54.63% |
| 2018* | 99.18 | +34.39% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
NMTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.07 | 1.14 | 1.04 | 1.12 | +3.70% | |
| 1.09 | 1.12 | 1.07 | 1.08 | -2.70% | |
| 1.10 | 1.16 | 1.09 | 1.11 | -1.77% | |
| 1.13 | 1.17 | 1.10 | 1.13 | +1.35% | |
| 1.18 | 1.35 | 1.10 | 1.12 | -0.45% | |
| 0.98 | 1.20 | 0.975 | 1.12 | +13.71% | |
| 1.03 | 1.07 | 0.962 | 0.985 | -4.37% | |
| 1.13 | 1.14 | 1.01 | 1.03 | -5.50% | |
| 1.29 | 1.32 | 1.05 | 1.09 | -16.15% | |
| 1.31 | 1.34 | 1.29 | 1.30 | -2.26% | |
| 1.33 | 1.35 | 1.28 | 1.33 | 0.00% | |
| 1.36 | 1.39 | 1.33 | 1.33 | -0.75% | |
| 1.40 | 1.42 | 1.34 | 1.34 | -2.90% | |
| 1.34 | 1.40 | 1.31 | 1.38 | +6.15% | |
| 1.41 | 1.41 | 1.30 | 1.30 | -6.47% | |
| 1.39 | 1.40 | 1.35 | 1.39 | +2.21% | |
| 1.48 | 1.52 | 1.35 | 1.36 | -3.55% | |
| 1.43 | 1.48 | 1.38 | 1.41 | -3.42% | |
| 1.51 | 1.52 | 1.43 | 1.46 | -2.67% | |
| 1.57 | 1.58 | 1.50 | 1.50 | -3.85% | |
| 1.59 | 1.60 | 1.55 | 1.56 | -1.27% | |
| 1.65 | 1.67 | 1.56 | 1.58 | -4.82% | |
| 1.71 | 1.73 | 1.63 | 1.66 | -1.78% | |
| 1.68 | 1.73 | 1.58 | 1.69 | +4.32% | |
| 1.65 | 1.66 | 1.57 | 1.62 | -2.41% | |
| 1.68 | 1.73 | 1.62 | 1.66 | -0.60% | |
| 1.60 | 1.80 | 1.58 | 1.67 | +3.73% | |
| 1.67 | 1.72 | 1.60 | 1.61 | -5.29% | |
| 1.70 | 1.81 | 1.62 | 1.70 | -3.95% | |
| 1.89 | 1.96 | 1.70 | 1.77 | -10.61% | |
| 2.16 | 3.49 | 1.89 | 1.98 | -1.00% | |
| 2.16 | 2.17 | 2.00 | 2.00 | -7.41% | |
| 2.16 | 2.20 | 2.10 | 2.16 | +0.93% | |
| 2.00 | 2.24 | 1.90 | 2.14 | +5.42% | |
| 2.15 | 2.15 | 2.01 | 2.03 | -5.58% | |
| 2.18 | 2.31 | 2.15 | 2.15 | -1.38% | |
| 1.88 | 2.37 | 1.87 | 2.18 | +15.96% | |
| 1.90 | 2.09 | 1.82 | 1.88 | 0.00% | |
| 1.94 | 1.98 | 1.85 | 1.88 | -3.09% | |
| 1.90 | 2.04 | 1.75 | 1.94 | +6.01% | |
| 1.51 | 1.93 | 1.46 | 1.83 | +20.39% | |
| 1.64 | 1.67 | 1.52 | 1.52 | -5.00% | |
| 1.66 | 1.71 | 1.56 | 1.60 | +2.56% | |
| 1.60 | 1.63 | 1.48 | 1.56 | -4.29% | |
| 1.56 | 1.63 | 1.42 | 1.63 | +5.16% | |
| 1.63 | 1.76 | 1.51 | 1.55 | -6.06% | |
| 1.70 | 1.83 | 1.61 | 1.65 | -2.37% | |
| 1.68 | 1.98 | 1.68 | 1.69 | -0.59% | |
| 1.69 | 1.80 | 1.65 | 1.70 | +0.59% | |
| 1.73 | 1.75 | 1.66 | 1.69 | -0.59% | |
| 1.71 | 1.80 | 1.63 | 1.70 | +3.03% | |
| 1.72 | 1.86 | 1.61 | 1.65 | -1.20% | |
| 1.79 | 1.83 | 1.64 | 1.67 | -5.11% | |
| 1.87 | 1.95 | 1.71 | 1.76 | -7.37% | |
| 1.83 | 2.10 | 1.77 | 1.90 | +2.70% | |
| 1.91 | 2.04 | 1.81 | 1.85 | -4.15% | |
| 2.02 | 2.17 | 1.89 | 1.93 | -5.85% | |
| 2.15 | 2.19 | 2.02 | 2.05 | -5.09% | |
| 2.28 | 2.40 | 2.09 | 2.16 | -7.69% | |
| 2.38 | 2.42 | 2.26 | 2.34 | -1.27% | |
| 2.55 | 2.55 | 2.37 | 2.37 | -5.58% | |
| 2.46 | 2.78 | 2.45 | 2.51 | +3.29% | |
| 2.61 | 2.68 | 2.40 | 2.43 | -8.65% | |
| 2.88 | 2.88 | 2.66 | 2.66 | -7.64% | |
| 2.76 | 2.88 | 2.57 | 2.88 | +4.73% | |
| 2.98 | 2.98 | 2.62 | 2.75 | -8.03% | |
| 3.03 | 3.21 | 2.95 | 2.99 | -0.99% | |
| 3.09 | 3.11 | 3.00 | 3.02 | -2.27% | |
| 2.98 | 3.10 | 2.98 | 3.09 | +3.00% | |
| 3.08 | 3.28 | 2.96 | 3.00 | 0.00% | |
| 3.14 | 3.14 | 2.92 | 3.00 | -1.32% | |
| 3.36 | 3.36 | 2.89 | 3.04 | -8.98% | |
| 3.34 | 3.34 | 3.27 | 3.34 | 0.00% | |
| 3.17 | 3.36 | 3.17 | 3.34 | +4.37% | |
| 3.25 | 3.41 | 3.18 | 3.20 | -2.14% | |
| 3.35 | 3.41 | 3.24 | 3.27 | -2.39% | |
| 3.24 | 3.38 | 3.22 | 3.35 | +3.08% | |
| 3.26 | 3.29 | 3.08 | 3.25 | -1.22% | |
| 3.34 | 3.34 | 3.15 | 3.29 | -0.45% | |
| 3.22 | 3.38 | 3.22 | 3.31 | +1.69% | |
| 3.36 | 3.47 | 3.24 | 3.25 | -2.11% | |
| 3.42 | 3.42 | 3.25 | 3.32 | +2.47% | |
| 3.24 | 3.36 | 3.11 | 3.24 | 0.00% | |
| 3.29 | 3.32 | 3.19 | 3.24 | -2.41% | |
| 3.41 | 3.47 | 3.25 | 3.32 | -2.06% | |
| 3.51 | 3.59 | 3.36 | 3.39 | -2.02% | |
| 3.42 | 3.53 | 3.32 | 3.46 | +0.58% | |
| 3.54 | 3.55 | 3.37 | 3.44 | -1.15% | |
| 3.44 | 3.59 | 3.43 | 3.48 | +0.29% | |
| 3.66 | 3.66 | 3.35 | 3.47 | -2.53% | |
| 3.73 | 3.75 | 3.50 | 3.56 | -4.30% | |
| 3.58 | 3.76 | 3.52 | 3.72 | +4.79% | |
| 3.72 | 3.82 | 3.54 | 3.55 | -4.57% | |
| 3.76 | 4.05 | 3.66 | 3.72 | -0.27% | |
| 3.92 | 3.96 | 3.71 | 3.73 | -3.62% | |
| 3.69 | 4.05 | 3.69 | 3.87 | +4.88% | |
| 3.95 | 4.03 | 3.63 | 3.69 | -5.38% | |
| 3.99 | 4.09 | 3.90 | 3.90 | -4.65% | |
| 4.20 | 4.39 | 3.90 | 4.09 | -0.49% | |
| 4.49 | 4.54 | 4.06 | 4.11 | -9.27% | |
| 4.20 | 4.59 | 4.20 | 4.53 | +7.60% | |
| 4.53 | 4.64 | 4.18 | 4.21 | -8.48% | |
| 4.57 | 4.70 | 4.19 | 4.60 | +2.00% | |
| 4.46 | 4.72 | 4.45 | 4.51 | +2.73% | |
| 4.28 | 4.57 | 4.28 | 4.39 | +1.39% | |
| 4.74 | 4.74 | 4.33 | 4.33 | -9.03% | |
| 4.57 | 4.87 | 4.41 | 4.76 | +4.85% | |
| 4.39 | 4.54 | 4.30 | 4.54 | +5.58% | |
| 4.43 | 4.43 | 4.14 | 4.30 | -2.93% | |
| 4.49 | 4.68 | 4.43 | 4.43 | -1.34% | |
| 4.44 | 4.63 | 4.44 | 4.49 | +3.22% | |
| 4.64 | 4.74 | 4.34 | 4.35 | -7.45% | |
| 4.68 | 4.75 | 4.62 | 4.70 | 0.00% | |
| 4.70 | 4.74 | 4.50 | 4.70 | -1.05% | |
| 4.75 | 4.78 | 4.61 | 4.75 | +3.04% | |
| 4.72 | 4.87 | 4.44 | 4.61 | -3.15% | |
| 4.63 | 4.82 | 4.63 | 4.76 | +0.21% | |
| 5.06 | 5.11 | 4.75 | 4.75 | -7.05% | |
| 5.10 | 5.40 | 5.10 | 5.11 | +1.19% | |
| 4.98 | 5.16 | 4.78 | 5.05 | +1.41% | |
| 4.67 | 5.10 | 4.67 | 4.98 | +2.89% | |
| 4.57 | 4.90 | 4.42 | 4.84 | +5.91% | |
| 4.35 | 4.74 | 4.01 | 4.57 | +2.93% | |
| 4.26 | 4.62 | 4.26 | 4.44 | +1.37% | |
| 4.38 | 4.51 | 3.66 | 4.38 | -2.80% | |
| 4.62 | 4.70 | 4.50 | 4.51 | +2.60% | |
| 4.53 | 4.53 | 4.32 | 4.39 | -0.81% | |
| 4.55 | 4.62 | 4.32 | 4.43 | +2.50% | |
| 4.98 | 5.09 | 4.26 | 4.32 | -13.25% | |
| 4.86 | 5.09 | 4.80 | 4.98 | 0.00% | |
| 4.68 | 5.09 | 4.68 | 4.98 | +4.40% | |
| 4.91 | 4.92 | 4.67 | 4.77 | -0.87% | |
| 4.72 | 5.07 | 4.63 | 4.81 | +3.22% | |
| 4.44 | 4.67 | 4.39 | 4.66 | +4.58% | |
| 4.50 | 4.51 | 4.29 | 4.46 | +1.23% | |
| 4.56 | 4.68 | 4.38 | 4.40 | -3.42% | |
| 4.68 | 4.68 | 4.56 | 4.56 | -1.30% | |
| 4.67 | 4.74 | 4.60 | 4.62 | +1.32% | |
| 4.68 | 4.68 | 4.51 | 4.56 | -1.30% | |
| 4.68 | 4.73 | 4.43 | 4.62 | -1.28% | |
| 4.35 | 4.68 | 4.25 | 4.68 | +7.59% | |
| 4.43 | 4.43 | 4.21 | 4.35 | -2.03% | |
| 4.38 | 4.44 | 4.23 | 4.44 | +1.09% | |
| 4.44 | 4.44 | 4.20 | 4.39 | +1.67% | |
| 4.56 | 4.72 | 4.20 | 4.32 | -4.13% | |
| 4.91 | 4.91 | 4.50 | 4.51 | -4.82% | |
| 4.81 | 4.84 | 4.67 | 4.73 | -0.13% | |
| 4.73 | 4.92 | 4.72 | 4.74 | -0.38% | |
| 4.91 | 4.91 | 4.59 | 4.76 | +0.51% | |
| 4.92 | 5.08 | 4.50 | 4.73 | -6.41% | |
| 5.10 | 5.43 | 4.76 | 5.06 | +1.20% | |
| 4.78 | 5.22 | 4.77 | 5.00 | +5.44% | |
| 4.98 | 5.40 | 4.62 | 4.74 | -2.47% | |
| 4.50 | 5.09 | 4.32 | 4.86 | +21.44% | |
| 4.00 | 4.23 | 3.86 | 4.00 | -0.45% | |
| 4.08 | 4.20 | 3.95 | 4.02 | -3.04% | |
| 4.37 | 4.37 | 4.14 | 4.15 | +0.14% | |
| 4.18 | 4.24 | 4.10 | 4.14 | -1.00% | |
| 4.08 | 4.29 | 4.08 | 4.18 | +2.50% | |
| 4.00 | 4.20 | 4.00 | 4.08 | 0.00% | |
| 4.26 | 4.28 | 4.08 | 4.08 | -3.95% | |
| 4.09 | 4.30 | 3.96 | 4.25 | +4.12% | |
| 4.19 | 4.35 | 4.08 | 4.08 | +0.15% | |
| 5.10 | 5.16 | 4.05 | 4.07 | -16.48% | |
| 4.73 | 5.03 | 4.64 | 4.88 | +7.82% | |
| 4.92 | 5.00 | 4.50 | 4.52 | -8.05% | |
| 4.90 | 5.11 | 4.65 | 4.92 | +2.24% | |
| 4.80 | 5.18 | 4.60 | 4.81 | -0.87% | |
| 4.68 | 4.91 | 4.68 | 4.85 | +3.72% | |
| 4.27 | 4.79 | 4.27 | 4.68 | +6.12% | |
| 4.80 | 4.92 | 4.38 | 4.41 | -8.35% | |
| 5.16 | 5.24 | 4.80 | 4.81 | -6.74% | |
| 5.22 | 5.22 | 4.92 | 5.16 | +2.99% | |
| 5.34 | 5.34 | 4.85 | 5.01 | -5.65% | |
| 5.22 | 5.52 | 5.22 | 5.31 | +1.72% | |
| 5.41 | 5.51 | 5.22 | 5.22 | -4.08% | |
| 5.47 | 5.64 | 5.40 | 5.44 | +0.78% | |
| 5.22 | 5.49 | 5.16 | 5.40 | +1.24% | |
| 5.22 | 5.39 | 4.98 | 5.33 | +3.13% | |
| 5.15 | 5.37 | 5.12 | 5.17 | -0.46% | |
| 5.34 | 5.52 | 5.10 | 5.20 | -4.31% | |
| 5.44 | 5.51 | 5.11 | 5.43 | +0.56% | |
| 5.39 | 5.60 | 5.11 | 5.40 | -0.33% | |
| 5.35 | 5.64 | 5.31 | 5.42 | +0.44% | |
| 5.34 | 5.47 | 5.30 | 5.39 | +3.33% | |
| 5.40 | 5.44 | 5.16 | 5.22 | -2.58% | |
| 5.40 | 5.57 | 5.34 | 5.36 | 0.00% | |
| 5.33 | 5.52 | 5.16 | 5.36 | +1.94% | |
| 5.34 | 5.68 | 5.16 | 5.26 | -1.79% | |
| 5.59 | 5.59 | 5.06 | 5.35 | -0.89% | |
| 5.84 | 6.00 | 5.32 | 5.40 | -8.26% | |
| 5.52 | 6.12 | 5.46 | 5.89 | +15.55% | |
| 5.23 | 5.52 | 4.92 | 5.09 | -0.35% | |
| 4.67 | 5.39 | 4.55 | 5.11 | +12.40% | |
| 4.27 | 4.62 | 4.20 | 4.55 | +4.99% | |
| 4.32 | 4.49 | 4.16 | 4.33 | -0.28% | |
| 4.15 | 4.35 | 4.08 | 4.34 | -0.82% | |
| 4.50 | 4.50 | 4.25 | 4.38 | -4.70% | |
| 4.38 | 4.66 | 4.20 | 4.60 | +6.98% | |
| 4.74 | 4.74 | 4.14 | 4.30 | -10.95% | |
| 4.50 | 4.92 | 4.44 | 4.82 | +9.54% | |
| 4.36 | 4.54 | 4.20 | 4.40 | +2.51% | |
| 4.01 | 4.32 | 3.91 | 4.30 | +7.19% | |
| 4.26 | 4.96 | 3.97 | 4.01 | -5.52% | |
| 4.19 | 4.27 | 4.01 | 4.24 | +6.96% | |
| 4.02 | 4.13 | 3.96 | 3.97 | +0.61% | |
| 3.62 | 3.96 | 3.48 | 3.94 | +12.31% | |
| 3.63 | 3.66 | 3.28 | 3.51 | -2.50% | |
| 3.78 | 3.81 | 3.56 | 3.60 | -4.15% | |
| 4.03 | 4.03 | 3.72 | 3.76 | -4.43% | |
| 4.27 | 4.50 | 3.90 | 3.93 | -8.01% | |
| 4.20 | 4.30 | 3.96 | 4.27 | +6.11% | |
| 4.16 | 4.32 | 4.00 | 4.03 | -1.47% | |
| 4.15 | 4.26 | 4.02 | 4.09 | +2.87% | |
| 4.08 | 4.12 | 3.96 | 3.97 | -2.79% | |
| 4.20 | 4.27 | 4.09 | 4.09 | -2.01% | |
| 4.32 | 4.32 | 4.08 | 4.17 | -0.71% | |
| 4.08 | 4.36 | 4.08 | 4.20 | +2.34% | |
| 3.96 | 4.20 | 3.96 | 4.10 | +3.01% | |
| 3.89 | 4.13 | 3.77 | 3.98 | +4.40% | |
| 3.65 | 3.95 | 3.60 | 3.82 | +5.82% | |
| 3.90 | 4.08 | 3.60 | 3.61 | -4.60% | |
| 3.85 | 4.08 | 3.78 | 3.78 | -1.56% | |
| 4.02 | 4.02 | 3.78 | 3.84 | -5.47% | |
| 4.32 | 4.43 | 4.02 | 4.06 | -1.74% | |
| 4.08 | 4.20 | 3.96 | 4.13 | +1.62% | |
| 4.50 | 4.50 | 4.02 | 4.07 | -7.63% | |
| 4.40 | 4.62 | 4.39 | 4.40 | +0.27% | |
| 4.20 | 4.55 | 4.11 | 4.39 | +3.54% | |
| 4.16 | 4.40 | 4.14 | 4.24 | +1.87% | |
| 4.30 | 4.31 | 3.94 | 4.16 | -3.48% | |
| 4.50 | 4.54 | 4.24 | 4.31 | -1.78% | |
| 4.44 | 4.56 | 4.35 | 4.39 | +1.24% | |
| 4.32 | 4.54 | 4.20 | 4.34 | -5.37% | |
| 4.69 | 4.74 | 4.51 | 4.58 | -3.54% | |
| 4.80 | 4.97 | 4.69 | 4.75 | 0.00% | |
| 4.68 | 4.86 | 4.63 | 4.75 | +0.76% | |
| 5.10 | 5.10 | 4.63 | 4.72 | -3.79% | |
| 5.16 | 5.17 | 4.86 | 4.90 | -2.16% | |
| 4.94 | 5.34 | 4.90 | 5.01 | +2.33% | |
| 4.77 | 4.97 | 4.74 | 4.90 | +2.64% | |
| 4.76 | 4.86 | 4.72 | 4.77 | +3.25% | |
| 4.87 | 4.99 | 4.56 | 4.62 | -5.98% | |
| 5.10 | 5.34 | 4.87 | 4.91 | -1.33% | |
| 5.10 | 5.22 | 4.86 | 4.98 | +0.61% | |
| 5.10 | 5.15 | 4.87 | 4.95 | -4.40% | |
| 5.40 | 5.41 | 5.18 | 5.18 | -4.11% | |
| 5.52 | 5.65 | 5.38 | 5.40 | -0.77% | |
| 5.46 | 5.76 | 5.25 | 5.44 | +0.78% | |
| 5.82 | 6.05 | 5.34 | 5.40 | -5.26% | |
| 6.18 | 6.42 | 5.67 | 5.70 | -7.77% | |
| 6.42 | 6.54 | 6.15 | 6.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMTC chart for longer ranges.