Newmax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.00	30.45	28.00	29.45	29.45	6.32%	3,132,012
Dec 4, 2025	27.15	28.10	27.15	27.70	27.70	2.59%	598,263
Dec 3, 2025	27.10	27.50	26.95	27.00	27.00	-0.18%	294,869
Dec 2, 2025	27.35	27.35	26.95	27.05	27.05	-0.55%	152,440
Dec 1, 2025	27.90	27.90	27.15	27.20	27.20	-1.63%	292,806
Nov 28, 2025	27.65	27.95	27.50	27.65	27.65	1.28%	509,173
Nov 27, 2025	27.50	27.65	27.25	27.30	27.30	-	252,452
Nov 26, 2025	27.40	27.75	27.15	27.30	27.30	1.30%	514,171
Nov 25, 2025	27.30	27.70	26.75	26.95	26.95	0.19%	461,744
Nov 24, 2025	26.50	27.25	26.50	26.90	26.90	1.51%	359,610
Nov 21, 2025	27.10	27.10	26.30	26.50	26.50	-3.28%	548,082
Nov 20, 2025	28.00	28.20	27.00	27.40	27.40	1.67%	552,424
Nov 19, 2025	27.30	27.60	26.90	26.95	26.95	-1.28%	403,989
Nov 18, 2025	27.90	27.90	27.00	27.30	27.30	-2.15%	558,656
Nov 17, 2025	27.55	28.20	27.55	27.90	27.90	-	640,178
Nov 14, 2025	28.70	28.70	27.75	27.90	27.90	-3.79%	1,152,645
Nov 13, 2025	29.65	29.80	28.75	29.00	29.00	-2.19%	1,172,279
Nov 12, 2025	29.40	30.00	29.40	29.65	29.65	0.85%	1,071,530
Nov 11, 2025	29.15	29.70	29.15	29.40	29.40	0.86%	566,776
Nov 10, 2025	29.40	29.45	29.05	29.15	29.15	-0.85%	432,180
Nov 7, 2025	29.60	29.90	29.00	29.40	29.40	-1.67%	526,476
Nov 6, 2025	30.05	30.05	29.60	29.90	29.90	1.01%	633,851
Nov 5, 2025	29.50	29.85	28.85	29.60	29.60	-1.50%	934,634
Nov 4, 2025	31.30	31.35	30.00	30.05	30.05	-2.75%	788,000
Nov 3, 2025	30.70	31.40	30.45	30.90	30.90	0.65%	664,694
Oct 31, 2025	30.40	31.95	30.35	30.70	30.70	0.49%	1,160,979
Oct 30, 2025	31.25	31.25	30.30	30.55	30.55	-1.93%	1,271,725
Oct 29, 2025	31.50	31.75	30.90	31.15	31.15	-0.80%	1,011,665
Oct 28, 2025	32.40	32.40	31.15	31.40	31.40	-2.33%	960,638
Oct 27, 2025	33.20	33.20	31.80	32.15	32.15	-0.31%	1,008,528
Oct 23, 2025	33.30	33.30	32.15	32.25	32.25	-2.71%	961,089
Oct 22, 2025	33.20	34.10	32.85	33.15	33.15	-0.45%	1,715,448
Oct 21, 2025	31.75	34.25	31.75	33.30	33.30	5.88%	3,006,475
Oct 20, 2025	31.30	32.05	31.30	31.45	31.45	1.13%	613,401
Oct 17, 2025	31.90	32.00	31.10	31.10	31.10	-3.12%	635,840
Oct 16, 2025	32.10	32.45	31.40	32.10	32.10	1.26%	708,863
Oct 15, 2025	31.50	31.95	31.25	31.70	31.70	1.60%	690,734
Oct 14, 2025	32.80	33.20	31.00	31.20	31.20	-4.00%	1,524,000
Oct 13, 2025	31.85	32.50	31.50	32.50	32.50	-3.27%	1,036,748
Oct 9, 2025	34.50	34.55	33.40	33.60	33.60	-2.18%	1,687,744
Oct 8, 2025	34.05	34.80	33.30	34.35	34.35	1.63%	2,374,080
Oct 7, 2025	33.65	34.10	33.40	33.80	33.80	0.60%	1,369,974
Oct 3, 2025	32.90	33.70	32.80	33.60	33.60	2.91%	1,361,058
Oct 2, 2025	33.60	33.85	32.65	32.65	32.65	-1.95%	1,253,383
Oct 1, 2025	33.65	34.50	33.25	33.30	33.30	0.15%	1,686,421
Sep 30, 2025	33.20	33.25	32.65	33.25	33.25	2.47%	1,063,352
Sep 26, 2025	33.90	33.90	32.30	32.45	32.45	-3.85%	1,739,902
Sep 25, 2025	34.20	34.75	33.55	33.75	33.75	0.30%	2,551,455
Sep 24, 2025	35.20	35.50	33.30	33.65	33.65	-4.81%	3,870,457
Sep 23, 2025	36.50	36.90	35.35	35.35	35.35	-3.15%	2,036,789