Newmax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.50	29.30	28.20	29.00	29.00	1.05%	414,241
Mar 26, 2026	29.65	29.90	28.70	28.70	28.70	-1.71%	493,815
Mar 25, 2026	29.10	29.45	28.90	29.20	29.20	2.10%	375,568
Mar 24, 2026	29.40	29.80	28.10	28.60	28.60	-0.52%	597,022
Mar 23, 2026	29.10	29.35	28.65	28.75	28.75	-3.20%	744,038
Mar 20, 2026	31.00	31.30	29.55	29.70	29.70	-2.62%	1,243,190
Mar 19, 2026	30.45	31.00	30.25	30.50	30.50	0.16%	907,450
Mar 18, 2026	31.20	31.40	30.45	30.45	30.45	-1.30%	979,503
Mar 17, 2026	31.00	31.35	30.80	30.85	30.85	0.82%	758,653
Mar 16, 2026	30.65	31.20	30.30	30.60	30.60	-	958,209
Mar 13, 2026	29.80	31.00	29.80	30.60	30.60	0.49%	523,652
Mar 12, 2026	30.80	31.50	30.35	30.45	30.45	-1.30%	727,728
Mar 11, 2026	29.70	31.00	29.70	30.85	30.85	5.65%	694,294
Mar 10, 2026	29.35	29.75	28.85	29.20	29.20	2.46%	569,571
Mar 9, 2026	29.30	29.30	28.15	28.50	28.50	-8.06%	1,186,982
Mar 6, 2026	30.80	31.35	30.70	31.00	31.00	-0.80%	644,998
Mar 5, 2026	30.80	31.60	30.70	31.25	31.25	3.48%	866,635
Mar 4, 2026	31.90	32.25	30.10	30.20	30.20	-8.21%	1,886,829
Mar 3, 2026	34.30	34.80	32.80	32.90	32.90	-5.19%	1,805,220
Mar 2, 2026	33.45	34.85	33.20	34.70	34.70	-1.70%	1,856,222
Feb 26, 2026	33.25	35.80	32.85	35.30	35.30	5.53%	2,519,702
Feb 25, 2026	33.65	34.80	33.15	33.45	33.45	-	1,643,817
Feb 24, 2026	33.00	33.45	32.75	33.45	33.45	3.24%	1,394,706
Feb 23, 2026	32.90	32.90	31.60	32.40	32.40	-	1,553,793
Feb 11, 2026	32.60	32.60	32.15	32.40	32.40	-1.22%	970,415
Feb 10, 2026	33.30	33.35	32.50	32.80	32.80	-1.65%	1,202,592
Feb 9, 2026	33.30	34.65	32.85	33.35	33.35	0.30%	2,682,315
Feb 6, 2026	34.90	35.00	32.95	33.25	33.25	-6.99%	3,785,613
Feb 5, 2026	34.75	36.45	34.50	35.75	35.75	7.84%	11,223,624
Feb 4, 2026	31.80	33.15	31.65	33.15	33.15	3.11%	1,072,441
Feb 3, 2026	32.50	32.60	31.30	32.15	32.15	0.63%	1,456,658
Feb 2, 2026	32.65	33.05	31.35	31.95	31.95	-6.30%	2,587,321
Jan 30, 2026	34.30	36.10	34.10	34.10	34.10	-0.73%	4,231,102
Jan 29, 2026	36.50	37.40	33.95	34.35	34.35	-6.91%	5,342,873
Jan 28, 2026	37.80	37.80	36.50	36.90	36.90	-2.64%	4,243,502
Jan 27, 2026	39.70	39.95	35.80	37.90	37.90	-1.56%	21,765,230
Jan 26, 2026	37.30	38.50	36.00	38.50	38.50	10.00%	16,096,120
Jan 23, 2026	32.40	35.00	32.05	35.00	35.00	9.89%	10,936,303
Jan 22, 2026	31.50	32.05	31.25	31.85	31.85	2.91%	1,911,458
Jan 21, 2026	31.30	32.20	30.90	30.95	30.95	-1.43%	1,651,107
Jan 20, 2026	31.20	32.10	30.80	31.40	31.40	0.64%	1,589,418
Jan 19, 2026	31.10	31.90	30.80	31.20	31.20	0.32%	1,238,238
Jan 16, 2026	31.20	31.60	30.80	31.10	31.10	0.16%	1,167,388
Jan 15, 2026	31.55	31.60	30.80	31.05	31.05	-1.11%	1,200,916
Jan 14, 2026	31.25	31.95	30.80	31.40	31.40	0.16%	1,727,927
Jan 13, 2026	32.40	32.40	31.00	31.35	31.35	-2.49%	2,619,849
Jan 12, 2026	31.40	33.70	31.40	32.15	32.15	4.72%	3,425,567
Jan 9, 2026	30.10	30.95	29.80	30.70	30.70	2.16%	1,971,995
Jan 8, 2026	31.20	31.35	30.00	30.05	30.05	-4.60%	2,054,286
Jan 7, 2026	31.80	32.00	29.55	31.50	31.50	6.60%	7,444,888