Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
23.80
+0.59 (2.54%)
At close: May 16, 2025, 4:00 PM
23.85
+0.05 (0.21%)
After-hours: May 16, 2025, 7:57 PM EDT
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 23.17 | 25.04 | 23.15 | 23.80 | 23.80 | 2.54% | 1,338,348 |
| May 15, 2025 | 23.19 | 23.57 | 22.67 | 23.21 | 23.21 | -0.64% | 374,860 |
| May 14, 2025 | 24.30 | 24.85 | 23.31 | 23.36 | 23.36 | -3.39% | 915,417 |
| May 13, 2025 | 24.56 | 24.88 | 23.81 | 24.18 | 24.18 | -1.47% | 847,591 |
| May 12, 2025 | 25.00 | 25.06 | 23.82 | 24.54 | 24.54 | 0.82% | 1,021,154 |
| May 9, 2025 | 24.30 | 25.50 | 23.90 | 24.34 | 24.34 | 3.27% | 1,330,680 |
| May 8, 2025 | 25.35 | 25.35 | 23.25 | 23.57 | 23.57 | -6.62% | 1,129,586 |
| May 7, 2025 | 22.74 | 26.60 | 22.64 | 25.24 | 25.24 | 9.03% | 2,405,896 |
| May 6, 2025 | 23.00 | 23.25 | 22.49 | 23.15 | 23.15 | 0.43% | 429,276 |
| May 5, 2025 | 22.76 | 23.40 | 22.39 | 23.05 | 23.05 | 0.48% | 537,388 |
| May 2, 2025 | 23.36 | 24.24 | 22.72 | 22.94 | 22.94 | -1.80% | 870,202 |
| May 1, 2025 | 23.22 | 25.64 | 22.55 | 23.36 | 23.36 | 1.08% | 1,456,323 |
| Apr 30, 2025 | 21.80 | 23.54 | 21.15 | 23.11 | 23.11 | 4.71% | 1,168,219 |
| Apr 29, 2025 | 22.95 | 23.26 | 21.55 | 22.07 | 22.07 | -4.04% | 1,182,624 |
| Apr 28, 2025 | 22.80 | 24.20 | 22.15 | 23.00 | 23.00 | 0.88% | 1,270,818 |
| Apr 25, 2025 | 22.60 | 23.11 | 21.80 | 22.80 | 22.80 | 0.97% | 1,187,970 |
| Apr 24, 2025 | 22.22 | 23.50 | 21.80 | 22.58 | 22.58 | 2.87% | 1,578,922 |
| Apr 23, 2025 | 23.80 | 24.76 | 21.34 | 21.95 | 21.95 | -6.12% | 2,087,018 |
| Apr 22, 2025 | 22.24 | 24.65 | 22.24 | 23.38 | 23.38 | 7.59% | 2,629,758 |
| Apr 21, 2025 | 24.50 | 24.50 | 21.06 | 21.73 | 21.73 | -14.78% | 2,210,443 |
| Apr 17, 2025 | 28.10 | 28.30 | 25.50 | 25.50 | 25.50 | -9.22% | 1,621,034 |
| Apr 16, 2025 | 25.08 | 30.45 | 25.08 | 28.09 | 28.09 | 7.46% | 3,100,878 |
| Apr 15, 2025 | 29.20 | 30.97 | 25.31 | 26.14 | 26.14 | 0.54% | 4,409,403 |
| Apr 14, 2025 | 23.83 | 27.49 | 22.00 | 26.00 | 26.00 | 13.79% | 5,700,342 |
| Apr 11, 2025 | 25.60 | 28.80 | 22.00 | 22.85 | 22.85 | -10.04% | 4,135,471 |
| Apr 10, 2025 | 34.76 | 35.50 | 25.00 | 25.40 | 25.40 | -26.82% | 3,394,241 |
| Apr 9, 2025 | 40.10 | 40.50 | 30.80 | 34.71 | 34.71 | -11.48% | 4,979,525 |
| Apr 8, 2025 | 54.22 | 55.00 | 38.00 | 39.21 | 39.21 | -16.79% | 5,054,315 |
| Apr 7, 2025 | 44.34 | 63.95 | 43.56 | 47.12 | 47.12 | 4.71% | 5,026,647 |
| Apr 4, 2025 | 57.00 | 68.00 | 42.33 | 45.00 | 45.00 | -27.56% | 6,016,976 |
| Apr 3, 2025 | 45.48 | 75.45 | 40.00 | 62.12 | 62.12 | 18.28% | 11,059,750 |
| Apr 2, 2025 | 176.16 | 177.01 | 46.00 | 52.52 | 52.52 | -77.46% | 9,954,725 |
| Apr 1, 2025 | 125.98 | 265.00 | 114.22 | 233.00 | 233.00 | 179.01% | 11,001,372 |