Newmax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	30.40	31.95	30.35	30.70	30.70	0.49%	1,160,619
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 29, 2025	32.45	32.45	32.45	32.45	32.45	-	-
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
Sep 22, 2025	36.40	36.95	36.30	36.50	36.50	0.97%	1,391,398
Sep 19, 2025	36.30	36.55	35.75	36.15	36.15	0.56%	1,863,653
Sep 18, 2025	35.60	36.65	35.60	35.95	35.95	1.70%	2,893,399
Sep 17, 2025	35.25	36.20	35.20	35.35	35.35	-2.35%	3,491,311
Sep 16, 2025	37.50	37.60	35.95	36.20	36.20	-2.16%	3,841,222
Sep 15, 2025	39.50	39.50	36.65	37.00	37.00	-7.38%	6,528,468
Sep 12, 2025	42.40	43.00	39.95	39.95	39.95	-3.73%	11,131,863
Sep 11, 2025	41.30	42.10	38.35	41.50	41.50	2.60%	13,000,538
Sep 10, 2025	39.90	40.60	39.10	40.45	40.45	0.62%	7,081,398
Sep 9, 2025	38.80	41.30	38.75	40.20	40.20	4.01%	11,534,749
Sep 8, 2025	39.05	39.75	38.15	38.65	38.65	-0.64%	3,716,797
Sep 5, 2025	39.05	39.50	38.60	38.90	38.90	0.91%	4,122,323
Sep 4, 2025	41.10	41.40	38.25	38.55	38.55	-5.51%	9,020,738
Sep 3, 2025	38.50	41.50	38.40	40.80	40.80	7.37%	16,768,114
Sep 2, 2025	39.65	40.45	37.60	38.00	38.00	-3.55%	8,722,763
Sep 1, 2025	40.50	42.30	39.10	39.40	39.40	-	17,324,555
Aug 29, 2025	39.80	40.40	36.80	39.40	39.40	1.81%	30,899,889
Aug 28, 2025	36.90	38.70	36.50	38.70	38.70	9.94%	18,609,279
Aug 27, 2025	32.75	35.20	32.45	35.20	35.20	10.00%	4,833,524
Aug 26, 2025	32.60	32.80	31.40	32.00	32.00	-2.59%	4,707,404
Aug 25, 2025	34.90	35.40	32.40	32.85	32.85	-2.67%	8,490,791
Aug 22, 2025	35.00	35.20	33.50	33.75	33.75	0.60%	5,717,483
Aug 21, 2025	33.50	35.40	33.05	33.55	33.55	0.15%	11,168,311
Aug 20, 2025	34.50	35.50	33.30	33.50	33.50	-1.76%	24,539,281