Newmax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	27.60	28.40	27.60	28.35	28.35	4.81%	646,191
Apr 7, 2026	27.70	27.80	27.00	27.05	27.05	-1.99%	688,586
Apr 2, 2026	28.40	28.45	27.45	27.60	27.60	-1.78%	473,313
Apr 1, 2026	28.50	28.55	27.95	28.10	28.10	1.44%	347,877
Mar 31, 2026	28.20	28.85	27.65	27.70	27.70	-2.46%	579,649
Mar 30, 2026	28.90	28.90	28.10	28.40	28.40	-2.07%	391,064
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