Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
7.88
+0.15 (1.94%)
At close: Jan 2, 2026, 4:00 PM EST
7.90
+0.02 (0.25%)
After-hours: Jan 2, 2026, 7:19 PM EST
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 7.77 | 7.98 | 7.67 | 7.88 | 7.88 | 1.94% | 635,612 |
| Dec 31, 2025 | 7.75 | 7.90 | 7.65 | 7.73 | 7.73 | -0.77% | 1,084,472 |
| Dec 30, 2025 | 8.15 | 8.23 | 7.77 | 7.79 | 7.79 | -5.00% | 1,249,670 |
| Dec 29, 2025 | 8.61 | 8.75 | 8.14 | 8.20 | 8.20 | -5.42% | 969,556 |
| Dec 26, 2025 | 8.77 | 8.97 | 8.62 | 8.67 | 8.67 | -2.25% | 659,136 |
| Dec 24, 2025 | 8.59 | 8.90 | 8.59 | 8.87 | 8.87 | 2.42% | 360,331 |
| Dec 23, 2025 | 8.83 | 9.00 | 8.58 | 8.66 | 8.66 | -3.67% | 716,690 |
| Dec 22, 2025 | 9.20 | 9.26 | 8.78 | 8.99 | 8.99 | -1.32% | 852,461 |
| Dec 19, 2025 | 9.09 | 9.42 | 9.02 | 9.11 | 9.11 | 0.33% | 4,507,485 |
| Dec 18, 2025 | 9.18 | 9.41 | 9.06 | 9.08 | 9.08 | -0.33% | 756,601 |
| Dec 17, 2025 | 9.68 | 9.86 | 9.05 | 9.11 | 9.11 | -5.79% | 946,262 |
| Dec 16, 2025 | 9.34 | 9.99 | 9.30 | 9.67 | 9.67 | 2.98% | 923,005 |
| Dec 15, 2025 | 9.70 | 9.80 | 9.31 | 9.39 | 9.39 | -3.30% | 736,842 |
| Dec 12, 2025 | 10.15 | 10.28 | 9.61 | 9.71 | 9.71 | -3.19% | 908,844 |
| Dec 11, 2025 | 9.48 | 10.14 | 9.41 | 10.03 | 10.03 | 3.72% | 1,094,418 |
| Dec 10, 2025 | 9.08 | 10.00 | 8.91 | 9.67 | 9.67 | 6.50% | 1,510,202 |
| Dec 9, 2025 | 8.49 | 9.22 | 8.40 | 9.08 | 9.08 | 6.07% | 1,212,535 |
| Dec 8, 2025 | 8.14 | 8.60 | 8.10 | 8.56 | 8.56 | 5.55% | 1,175,944 |
| Dec 5, 2025 | 8.35 | 8.58 | 8.08 | 8.11 | 8.11 | -2.99% | 690,441 |
| Dec 4, 2025 | 8.36 | 8.51 | 8.29 | 8.36 | 8.36 | -0.24% | 476,550 |
| Dec 3, 2025 | 8.16 | 8.38 | 8.07 | 8.38 | 8.38 | 2.57% | 690,020 |
| Dec 2, 2025 | 8.03 | 8.35 | 7.85 | 8.17 | 8.17 | 1.62% | 694,485 |
| Dec 1, 2025 | 8.18 | 8.42 | 7.97 | 8.04 | 8.04 | -3.13% | 727,855 |
| Nov 28, 2025 | 8.21 | 8.44 | 8.18 | 8.30 | 8.30 | 1.10% | 270,073 |
| Nov 26, 2025 | 8.34 | 8.41 | 8.10 | 8.21 | 8.21 | -1.79% | 541,463 |
| Nov 25, 2025 | 8.50 | 8.50 | 8.16 | 8.36 | 8.36 | -1.65% | 850,853 |
| Nov 24, 2025 | 7.47 | 8.61 | 7.45 | 8.50 | 8.50 | 15.02% | 1,938,858 |
| Nov 21, 2025 | 7.43 | 7.62 | 7.31 | 7.39 | 7.39 | -1.07% | 624,382 |
| Nov 20, 2025 | 7.65 | 8.00 | 7.47 | 7.47 | 7.47 | -1.32% | 794,223 |
| Nov 19, 2025 | 7.91 | 7.99 | 7.56 | 7.57 | 7.57 | -5.26% | 1,084,475 |
| Nov 18, 2025 | 7.55 | 8.02 | 7.52 | 7.99 | 7.99 | 4.99% | 941,388 |
| Nov 17, 2025 | 7.70 | 7.95 | 7.45 | 7.61 | 7.61 | -4.04% | 1,381,390 |
| Nov 14, 2025 | 8.25 | 8.88 | 7.90 | 7.93 | 7.93 | -6.92% | 1,359,935 |
| Nov 13, 2025 | 8.71 | 8.84 | 8.31 | 8.52 | 8.52 | -3.18% | 1,292,268 |
| Nov 12, 2025 | 8.76 | 8.85 | 8.61 | 8.80 | 8.80 | 0.46% | 911,507 |
| Nov 11, 2025 | 9.00 | 9.05 | 8.74 | 8.76 | 8.76 | -2.67% | 730,009 |
| Nov 10, 2025 | 9.15 | 9.30 | 8.87 | 9.00 | 9.00 | -1.21% | 638,521 |
| Nov 7, 2025 | 8.78 | 9.13 | 8.50 | 9.11 | 9.11 | 2.94% | 847,740 |
| Nov 6, 2025 | 9.05 | 9.18 | 8.71 | 8.85 | 8.85 | -3.38% | 916,050 |
| Nov 5, 2025 | 9.11 | 9.25 | 8.95 | 9.16 | 9.16 | 0.44% | 823,552 |
| Nov 4, 2025 | 9.40 | 9.54 | 9.08 | 9.12 | 9.12 | -5.00% | 804,316 |
| Nov 3, 2025 | 9.90 | 9.94 | 9.37 | 9.60 | 9.60 | -4.00% | 884,472 |
| Oct 31, 2025 | 10.03 | 10.10 | 9.88 | 10.00 | 10.00 | -0.30% | 805,820 |
| Oct 30, 2025 | 9.75 | 10.30 | 9.74 | 10.03 | 10.03 | 1.42% | 765,137 |
| Oct 29, 2025 | 10.00 | 10.25 | 9.80 | 9.89 | 9.89 | -1.30% | 1,319,990 |
| Oct 28, 2025 | 10.24 | 10.40 | 10.02 | 10.02 | 10.02 | -2.24% | 722,124 |
| Oct 27, 2025 | 10.85 | 10.96 | 10.22 | 10.25 | 10.25 | -5.27% | 1,000,038 |
| Oct 24, 2025 | 11.28 | 11.39 | 10.67 | 10.82 | 10.82 | -3.22% | 1,096,479 |
| Oct 23, 2025 | 11.05 | 11.26 | 10.95 | 11.18 | 11.18 | 1.18% | 447,172 |
| Oct 22, 2025 | 11.11 | 11.19 | 10.84 | 11.05 | 11.05 | -1.95% | 752,360 |