5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
+9.40%
6 MONTH PERFORMANCE
+10.04%
YEAR-TO-DATE PERFORMANCE
+39.27%
1 YEAR PERFORMANCE
+35.45%
NACCO Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $48.30 | $48.36 (0.12%) | $49.92 | $48.25 | 6.32 K | $360.04 M |
| 12/04/2025 | $47.45 | $48.20 (1.58%) | $48.51 | $47.45 | 7.05 K | $358.85 M |
| 12/03/2025 | $44.33 | $46.70 (5.35%) | $46.81 | $44.33 | 13.54 K | $347.68 M |
| 12/02/2025 | $46.07 | $43.75 (-5.04%) | $47.86 | $43.71 | 16.40 K | $325.72 M |
| 12/01/2025 | $46.88 | $45.47 (-3.01%) | $48.40 | $44.64 | 14.70 K | $338.52 M |
| 11/28/2025 | $46.54 | $48.24 (3.65%) | $48.24 | $46.54 | 3.30 K | $359.15 M |
| 11/26/2025 | $48.28 | $47.98 (-0.62%) | $48.79 | $47.71 | 7.00 K | $357.21 M |
| 11/25/2025 | $48.28 | $48.45 (0.35%) | $49.30 | $48.28 | 6.70 K | $360.71 M |
| 11/24/2025 | $50.00 | $48.55 (-2.9%) | $50.02 | $48.22 | 5.10 K | $361.45 M |
| 11/21/2025 | $47.20 | $49.53 (4.94%) | $49.76 | $46.09 | 9.90 K | $368.75 M |
| 11/20/2025 | $47.95 | $47.20 (-1.56%) | $48.86 | $46.19 | 14.40 K | $351.40 M |
| 11/19/2025 | $51.02 | $47.99 (-5.94%) | $51.02 | $47.35 | 23.92 K | $357.29 M |
| 11/18/2025 | $53.16 | $51.02 (-4.03%) | $53.16 | $51.02 | 12.90 K | $379.84 M |
| 11/17/2025 | $52.05 | $52.69 (1.23%) | $53.88 | $51.60 | 17.80 K | $392.28 M |
| 11/14/2025 | $50.79 | $51.69 (1.77%) | $52.10 | $50.15 | 11.12 K | $384.83 M |
| 11/13/2025 | $50.10 | $50.45 (0.7%) | $52.41 | $49.36 | 12.70 K | $375.60 M |
| 11/12/2025 | $47.85 | $50.31 (5.14%) | $50.50 | $47.85 | 16.43 K | $374.56 M |
| 11/11/2025 | $44.90 | $48.31 (7.59%) | $48.63 | $44.90 | 18.40 K | $359.67 M |
| 11/10/2025 | $44.76 | $45.46 (1.56%) | $46.46 | $44.59 | 30.66 K | $338.45 M |
| 11/07/2025 | $42.13 | $44.24 (5.01%) | $44.50 | $42.13 | 6.62 K | $329.37 M |
| 11/06/2025 | $42.00 | $43.83 (4.36%) | $44.21 | $42.00 | 7.80 K | $326.31 M |
| 11/05/2025 | $41.99 | $43.42 (3.41%) | $43.42 | $41.91 | 7.20 K | $323.26 M |
| 11/04/2025 | $42.63 | $42.18 (-1.06%) | $43.75 | $41.54 | 7.30 K | $314.03 M |
| 11/03/2025 | $43.12 | $42.27 (-1.97%) | $43.12 | $42.05 | 7.70 K | $314.70 M |
| 10/31/2025 | $41.99 | $42.28 (0.69%) | $42.93 | $41.66 | 6.70 K | $314.77 M |
| 10/30/2025 | $41.85 | $42.06 (0.5%) | $42.49 | $41.85 | 6.00 K | $313.14 M |
| 10/29/2025 | $41.85 | $42.21 (0.86%) | $43.38 | $41.85 | 5.62 K | $314.25 M |
| 10/28/2025 | $42.31 | $42.28 (-0.07%) | $42.43 | $41.76 | 6.60 K | $314.77 M |
| 10/27/2025 | $43.76 | $42.03 (-3.95%) | $43.76 | $42.00 | 8.71 K | $312.91 M |
| 10/24/2025 | $42.90 | $43.93 (2.4%) | $44.00 | $42.90 | 3.80 K | $327.06 M |
| 10/23/2025 | $43.88 | $44.02 (0.32%) | $44.27 | $43.74 | 12.00 K | $327.73 M |
| 10/22/2025 | $43.54 | $43.74 (0.46%) | $44.00 | $42.90 | 7.20 K | $325.64 M |
| 10/21/2025 | $44.87 | $43.84 (-2.3%) | $44.90 | $43.66 | 10.10 K | $326.39 M |
| 10/20/2025 | $44.75 | $44.95 (0.45%) | $44.95 | $43.53 | 15.32 K | $334.65 M |
| 10/17/2025 | $44.44 | $44.75 (0.7%) | $44.95 | $43.50 | 11.00 K | $333.16 M |
| 10/16/2025 | $43.74 | $44.45 (1.62%) | $44.54 | $43.31 | 11.60 K | $330.93 M |
| 10/15/2025 | $42.56 | $44.05 (3.5%) | $44.05 | $42.56 | 10.40 K | $327.95 M |
| 10/14/2025 | $40.98 | $41.79 (1.98%) | $42.85 | $40.98 | 10.82 K | $311.13 M |
| 10/13/2025 | $40.27 | $41.02 (1.86%) | $41.53 | $39.78 | 15.64 K | $305.39 M |
| 10/10/2025 | $40.30 | $39.89 (-1.02%) | $40.50 | $39.89 | 18.30 K | $296.98 M |
| 10/09/2025 | $40.39 | $40.35 (-0.1%) | $41.51 | $40.35 | 10.97 K | $300.41 M |
| 10/08/2025 | $41.24 | $40.79 (-1.09%) | $41.40 | $40.76 | 13.00 K | $303.68 M |
| 10/07/2025 | $40.15 | $40.94 (1.97%) | $41.58 | $40.15 | 9.90 K | $304.80 M |
| 10/06/2025 | $42.00 | $40.15 (-4.4%) | $42.00 | $40.15 | 13.20 K | $298.92 M |
| 10/03/2025 | $41.40 | $41.67 (0.65%) | $41.89 | $41.40 | 6.42 K | $310.23 M |
| 10/02/2025 | $41.52 | $41.35 (-0.41%) | $41.88 | $40.78 | 9.90 K | $307.85 M |
| 10/01/2025 | $42.23 | $42.00 (-0.54%) | $44.30 | $42.00 | 10.03 K | $312.69 M |
| 09/30/2025 | $42.55 | $42.16 (-0.92%) | $43.10 | $41.88 | 9.60 K | $313.88 M |
| 09/29/2025 | $43.44 | $42.75 (-1.59%) | $44.15 | $42.51 | 14.80 K | $318.27 M |
| 09/26/2025 | $41.99 | $43.84 (4.41%) | $44.67 | $41.99 | 12.10 K | $326.39 M |
| 09/25/2025 | $44.00 | $42.00 (-4.55%) | $44.00 | $42.00 | 9.00 K | $312.69 M |
| 09/24/2025 | $42.06 | $44.08 (4.8%) | $44.08 | $42.06 | 19.80 K | $328.18 M |
| 09/23/2025 | $41.53 | $41.56 (0.07%) | $42.20 | $41.23 | 10.03 K | $309.41 M |
| 09/22/2025 | $42.31 | $41.49 (-1.94%) | $42.31 | $41.08 | 15.70 K | $308.89 M |
| 09/19/2025 | $42.74 | $41.90 (-1.97%) | $44.06 | $41.90 | 34.60 K | $311.95 M |
| 09/18/2025 | $42.01 | $43.09 (2.57%) | $43.78 | $42.01 | 9.52 K | $320.81 M |
| 09/17/2025 | $42.58 | $42.00 (-1.36%) | $43.49 | $41.50 | 11.50 K | $312.69 M |
| 09/16/2025 | $40.70 | $40.95 (0.61%) | $41.49 | $40.70 | 4.91 K | $304.87 M |
| 09/15/2025 | $39.69 | $40.74 (2.65%) | $41.76 | $39.69 | 9.60 K | $303.31 M |
| 09/12/2025 | $40.45 | $39.81 (-1.58%) | $40.55 | $39.40 | 14.60 K | $296.39 M |
| 09/11/2025 | $39.78 | $41.13 (3.39%) | $41.13 | $39.70 | 9.42 K | $306.21 M |
| 09/10/2025 | $39.77 | $39.30 (-1.18%) | $39.88 | $39.30 | 7.30 K | $292.59 M |
| 09/09/2025 | $40.00 | $39.71 (-0.73%) | $40.54 | $39.71 | 5.70 K | $295.64 M |
| 09/08/2025 | $38.27 | $39.47 (3.14%) | $39.98 | $37.91 | 8.00 K | $293.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
