NeuroOne Medical Technologies Corporation (NMTC) NASDAQ

3.69

-0.21(-5.38%)

Updated at May 22 04:00PM

Currency In USD

NMTC Historical Return

If you invested $1000 in NeuroOne Medical Technologies Corporation (NMTC) since IPO date, it would be worth $51 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $91.79, while $1000 invested 1 year ago would be worth $986.63. This corresponds to total returns of -94.9%, -90.82%, -1.34%, respectively, with annualized returns of -30.45%, -37.98%, -1.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NMTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	3.95	3.69	3.69	4.01	3.63	0
May 21, 2026	4.01	3.9	3.9	4.09	3.9	24,560
May 20, 2026	4.2	4.09	4.09	4.39	3.9	30,400
May 19, 2026	4.49	4.11	4.11	4.54	4	35,484
May 18, 2026	4.2	4.53	4.53	4.59	4.2	46,613
May 15, 2026	4.53	4.21	4.21	4.64	4.18	19,401
May 14, 2026	4.57	4.6	4.6	4.7	4.19	118,296
May 13, 2026	4.46	4.51	4.51	4.72	4.45	61,075
May 12, 2026	4.28	4.39	4.39	4.57	4.28	30,680
May 11, 2026	4.74	4.33	4.33	4.74	4.33	11,651
May 08, 2026	4.57	4.76	4.76	4.87	4.41	34,646
May 07, 2026	4.39	4.54	4.54	4.54	4.3	37,123
May 06, 2026	4.43	4.3	4.3	4.43	4.14	57,202
May 05, 2026	4.49	4.43	4.43	4.68	4.43	12,626
May 04, 2026	4.44	4.49	4.49	4.63	4.44	15,759
May 01, 2026	4.64	4.35	4.35	4.74	4.34	17,692
April 30, 2026	4.68	4.7	4.7	4.75	4.62	16,946
April 29, 2026	4.7	4.7	4.7	4.74	4.5	36,345
April 28, 2026	4.75	4.75	4.75	4.77	4.61	26,081
April 27, 2026	4.72	4.61	4.61	4.87	4.44	19,611
April 24, 2026	4.63	4.76	4.76	4.82	4.63	16,330
April 23, 2026	5.06	4.75	4.75	5.11	4.75	38,381
April 22, 2026	5.1	5.11	5.11	5.4	5.1	54,923
April 21, 2026	4.98	5.05	5.05	5.16	4.78	55,923
April 20, 2026	4.67	4.98	4.98	5.1	4.67	51,478
April 17, 2026	4.57	4.84	4.84	4.9	4.42	197,129
April 16, 2026	4.35	4.57	4.57	4.74	4.01	90,165
April 15, 2026	4.26	4.44	4.44	4.62	4.26	89,881
April 14, 2026	4.38	4.38	4.38	4.51	3.66	173,489
April 13, 2026	4.62	4.5	4.5	4.7	4.5	9,541
April 10, 2026	4.53	4.39	4.39	4.53	4.32	8,200
April 09, 2026	4.55	4.43	4.43	4.62	4.32	9,837
April 08, 2026	4.98	4.32	4.32	5.1	4.26	96,386
April 07, 2026	4.86	4.98	4.98	5.1	4.8	15,831
April 06, 2026	4.68	4.98	4.98	5.1	4.68	27,027
April 02, 2026	4.91	4.77	4.77	4.92	4.67	18,436
April 01, 2026	4.72	4.81	4.81	5.07	4.63	42,647
March 31, 2026	4.44	4.66	4.66	4.67	4.39	10,074
March 30, 2026	4.5	4.46	4.46	4.51	4.29	26,667
March 27, 2026	4.56	4.4	4.4	4.68	4.38	6,872
March 26, 2026	4.68	4.56	4.56	4.68	4.56	11,784
March 25, 2026	4.67	4.62	4.62	4.74	4.59	17,237
March 24, 2026	4.68	4.56	4.56	4.68	4.51	13,809
March 23, 2026	4.68	4.62	4.62	4.74	4.43	6,862
March 20, 2026	4.35	4.68	4.68	4.68	4.25	52,617
March 19, 2026	4.43	4.35	4.35	4.43	4.21	18,376
March 18, 2026	4.38	4.44	4.44	4.44	4.23	13,952
March 17, 2026	4.44	4.39	4.39	4.44	4.2	17,283
March 16, 2026	4.56	4.32	4.32	4.72	4.2	37,334
March 13, 2026	4.92	4.51	4.51	4.92	4.5	12,633
March 12, 2026	4.81	4.73	4.73	4.84	4.67	18,355
March 11, 2026	4.73	4.74	4.74	4.92	4.72	9,891
March 10, 2026	4.91	4.76	4.76	4.91	4.59	21,650
March 09, 2026	4.92	4.73	4.73	5.08	4.5	60,367
March 06, 2026	5.1	5.06	5.06	5.43	4.76	51,408
March 05, 2026	4.77	5	5	5.22	4.77	53,836
March 04, 2026	4.98	4.74	4.74	5.4	4.62	65,180
March 03, 2026	4.5	4.86	4.86	5.09	4.32	115,006
March 02, 2026	4	4	4	4.23	3.86	56,996
February 27, 2026	4.08	4.02	4.02	4.2	3.95	22,333