Newmax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.35	36.20	34.10	34.80	34.80	-1.42%	5,529,581
Jun 17, 2026	33.90	36.85	33.75	35.30	35.30	5.22%	26,662,835
Jun 16, 2026	30.60	33.55	30.05	33.55	33.55	10.00%	8,920,029
Jun 15, 2026	29.25	31.30	29.20	30.50	30.50	4.81%	2,971,426
Jun 12, 2026	30.70	31.10	29.10	29.10	29.10	-3.32%	2,532,861
Jun 11, 2026	29.50	30.10	28.35	30.10	30.10	-0.99%	2,653,852
Jun 10, 2026	32.00	33.65	30.10	30.40	30.40	-0.65%	12,044,060
Jun 9, 2026	28.20	30.60	27.70	30.60	30.60	9.87%	1,867,166
Jun 8, 2026	26.65	28.55	26.65	27.85	27.85	-5.91%	1,713,134
Jun 5, 2026	29.20	31.45	29.20	29.60	29.60	1.54%	10,299,540
Jun 4, 2026	27.35	30.05	26.70	29.15	29.15	6.58%	5,203,032
Jun 3, 2026	27.20	27.80	26.70	27.35	27.35	1.11%	1,347,526
Jun 2, 2026	26.80	27.20	26.20	27.05	27.05	2.08%	956,580
Jun 1, 2026	26.30	26.90	26.05	26.50	26.50	1.34%	821,078
May 29, 2026	25.90	26.15	25.85	26.15	26.15	1.95%	508,523
May 28, 2026	26.20	26.60	25.40	25.65	25.65	-1.91%	675,123
May 27, 2026	27.35	27.35	26.00	26.15	26.15	-3.15%	791,235
May 26, 2026	27.05	27.50	26.45	27.00	27.00	-0.18%	767,786
May 25, 2026	27.80	27.85	27.00	27.05	27.05	-1.99%	1,039,609
May 22, 2026	27.80	27.80	26.95	27.60	27.60	1.10%	831,020
May 21, 2026	27.30	27.80	26.65	27.30	27.30	2.06%	1,282,384
May 20, 2026	26.05	27.45	26.05	26.75	26.75	2.69%	1,222,310
May 19, 2026	25.65	27.00	25.40	26.05	26.05	2.36%	1,246,219
May 18, 2026	25.20	25.60	24.85	25.45	25.45	-0.59%	464,062
May 15, 2026	25.50	27.00	25.30	25.60	25.60	1.79%	1,841,771
May 14, 2026	25.60	25.90	24.80	25.15	25.15	-1.95%	1,577,373
May 13, 2026	26.00	26.10	25.50	25.65	25.65	-2.47%	946,980
May 12, 2026	26.60	26.95	26.05	26.30	26.30	-0.94%	1,046,722
May 11, 2026	26.85	27.00	26.55	26.55	26.55	-1.67%	910,481
May 8, 2026	27.60	27.80	26.60	27.00	27.00	-2.17%	1,089,130
May 7, 2026	27.65	27.70	27.25	27.60	27.60	-0.18%	931,962
May 6, 2026	28.95	28.95	27.55	27.65	27.65	-2.64%	1,107,837
May 5, 2026	27.75	28.50	27.75	28.40	28.40	2.34%	644,348
May 4, 2026	27.55	28.00	27.35	27.75	27.75	1.46%	569,075
Apr 30, 2026	27.65	27.90	27.35	27.35	27.35	-0.55%	457,009
Apr 29, 2026	27.75	28.00	27.50	27.50	27.50	-0.36%	513,277
Apr 28, 2026	27.95	28.00	27.35	27.60	27.60	-1.08%	657,073
Apr 27, 2026	28.70	28.70	27.45	27.90	27.90	-1.76%	646,342
Apr 24, 2026	28.80	29.75	28.25	28.40	28.40	-0.53%	639,584
Apr 23, 2026	31.30	31.30	28.00	28.55	28.55	-7.15%	1,836,485
Apr 22, 2026	30.85	31.05	30.55	30.75	30.75	0.49%	872,951
Apr 21, 2026	31.45	32.20	30.45	30.60	30.60	-2.70%	1,632,032
Apr 20, 2026	30.25	32.20	29.95	31.45	31.45	5.89%	3,724,160
Apr 17, 2026	29.00	29.75	28.70	29.70	29.70	2.77%	1,574,435
Apr 16, 2026	29.00	29.30	28.90	28.90	28.90	0.35%	534,261
Apr 15, 2026	29.25	30.05	28.60	28.80	28.80	-0.69%	853,388
Apr 14, 2026	29.30	29.50	29.00	29.00	29.00	0.69%	687,215
Apr 13, 2026	28.30	29.55	28.00	28.80	28.80	3.23%	696,303
Apr 10, 2026	28.40	28.55	27.90	27.90	27.90	-1.41%	405,215
Apr 9, 2026	28.55	28.55	27.90	28.30	28.30	-0.18%	411,228