Newmont Corporation - NMM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.98	102.94	102.94	106.64	101.02	19,388
February 19, 2026	105.86	106.18	106.18	107.16	104.16	10,537
February 18, 2026	104.8	107.48	107.48	107.52	104.1	6,616
February 17, 2026	102.94	102.86	102.86	103.78	100.16	18,867
February 16, 2026	105.52	103.92	103.92	105.52	102.9	6,429
February 13, 2026	101.02	104.96	104.96	105.34	99.55	14,913
February 12, 2026	104.2	101.24	101.24	105.56	101.24	8,290
February 11, 2026	102.9	103.04	103.04	104.98	102.54	10,909
February 10, 2026	99.77	101.34	101.34	101.38	99.65	6,636
February 09, 2026	98.07	100.52	100.52	100.7	97.35	8,929
February 06, 2026	92.27	96.6	96.6	96.66	91.9	8,403
February 05, 2026	97.78	93.61	93.61	98.07	93.14	22,973
February 04, 2026	101.72	97.98	97.98	102.14	97.46	12,311
February 03, 2026	100.32	100.46	100.46	101.24	98.31	25,246
February 02, 2026	90.38	95.1	95.1	98	89.7	35,824
January 30, 2026	100.04	98.31	98.31	102	95.72	56,522
January 29, 2026	111.94	105.18	105.18	112.48	103.74	29,576
January 28, 2026	108.3	108.98	108.98	109.5	106.74	10,199
January 27, 2026	107.42	104.46	104.46	107.42	102.1	16,663
January 26, 2026	108.98	107.48	107.48	110.28	105.9	17,172
January 23, 2026	104.64	105.12	105.12	105.64	103.28	4,501
January 22, 2026	101.98	104.12	104.12	104.26	100.94	8,315
January 21, 2026	103.82	102.8	102.8	104.24	101.32	10,938
January 20, 2026	100.96	101.14	101.14	101.3	99.74	15,000
January 19, 2026	99.99	99.3	99.3	100.5	99.21	8,243
January 16, 2026	98.67	98.35	98.35	99.01	96.32	5,977
January 15, 2026	97.26	98.11	98.11	98.52	96.8	18,135
January 14, 2026	99.55	97.66	97.66	99.9	96.89	10,968
January 13, 2026	96.4	97.79	97.79	98.59	96.15	7,618
January 12, 2026	95.03	97.1	97.1	97.31	95.03	9,559
January 09, 2026	90.81	93.56	93.56	93.56	90.8	11,223
January 08, 2026	91.24	91.48	91.48	91.48	89.7	6,185
January 07, 2026	92.3	92.91	92.91	92.91	89.42	7,680
January 06, 2026	88.74	92.72	92.72	92.72	88.44	8,800
January 05, 2026	88.18	88.63	88.63	90.31	87.76	10,390
January 02, 2026	86.99	83.73	83.73	87.68	83.73	12,297
December 30, 2025	85.9	87.19	87.19	87.19	85.53	9,575
December 29, 2025	88.16	84.8	84.8	88.3	82.9	20,714
December 23, 2025	90.07	88.57	89.42	90.24	87.89	11,197
December 22, 2025	88.67	89.18	89.18	89.36	87.58	10,647
December 19, 2025	84.14	86.64	86.64	86.99	84.14	5,865
December 18, 2025	83.71	84.31	84.31	85.84	83.57	15,575
December 17, 2025	84.37	84.16	84.16	85.16	83.21	5,359
December 16, 2025	83.34	83.21	83.21	84.93	83.21	2,378
December 15, 2025	85.25	84.85	84.85	85.68	84.32	10,912
December 12, 2025	85.34	83.83	83.83	87.62	82.7	17,850
December 11, 2025	80.46	84.09	84.09	84.39	80.17	15,518
December 10, 2025	79.83	81.3	81.3	81.3	78.84	6,571
December 09, 2025	76.68	79.2	79.2	79.78	76.68	956
December 08, 2025	77.55	77.62	77.62	78.01	76.76	3,325
December 05, 2025	78.34	77.5	77.5	79.51	77.41	5,583
December 04, 2025	76.3	77.59	77.59	77.59	75.71	2,866
December 03, 2025	77.79	77.43	77.43	78.34	77.31	1,938
December 02, 2025	78.32	76.76	76.76	78.9	76.22	4,032
December 01, 2025	79.03	79.25	79.25	79.57	78.2	8,061
November 28, 2025	79.03	78.62	78.62	79.37	78.15	9,986
November 27, 2025	77.01	77.02	77.02	77.82	76.79	2,978
November 26, 2025	75.37	76.98	76.98	76.98	75.15	3,135
November 25, 2025	75.8	74.83	74.61	75.8	73.87	9,056
November 24, 2025	72.84	75.28	75.28	75.28	72.01	3,619

Newmont Corporation (NMM.DE) XETRA