Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
9.89
-0.13 (-1.30%)
At close: Oct 29, 2025, 4:00 PM EDT
9.93
+0.04 (0.40%)
After-hours: Oct 29, 2025, 5:07 PM EDT

Newsmax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202510.0010.259.809.89--1.30%1,043,974
Oct 28, 202510.2410.4010.0210.0210.02-2.24%722,124
Oct 27, 202510.8510.9610.2210.2510.25-5.27%1,000,038
Oct 24, 202511.2811.3910.6710.8210.82-3.22%1,096,479
Oct 23, 202511.0511.2610.9511.1811.181.18%447,172
Oct 22, 202511.1111.1910.8411.0511.05-1.95%752,360
Oct 21, 202511.1111.5011.0311.2711.27-0.44%386,787
Oct 20, 202511.2911.5311.0911.3211.321.98%609,267
Oct 17, 202511.0011.1810.8811.1011.102.49%518,911
Oct 16, 202511.3011.4210.8110.8310.83-3.99%1,150,914
Oct 15, 202511.6011.7711.1611.2811.28-2.59%726,893
Oct 14, 202511.3611.7011.3511.5811.58-0.34%593,641
Oct 13, 202511.2111.6211.1911.6211.624.22%569,035
Oct 10, 202511.9011.9711.1311.1511.15-6.93%1,407,955
Oct 9, 202512.3212.4211.7811.9811.98-3.23%1,052,770
Oct 8, 202512.5412.6512.2312.3812.38-2.29%990,040
Oct 7, 202513.0113.0712.5612.6712.67-2.84%698,066
Oct 6, 202512.7713.1812.5113.0413.042.60%727,775
Oct 3, 202512.5013.0512.5012.7112.71-501,738
Oct 2, 202512.3812.9412.3012.7112.713.33%527,615
Oct 1, 202512.1812.8012.1612.3012.30-0.81%591,991
Sep 30, 202512.2712.4112.0912.4012.400.98%610,087
Sep 29, 202512.5612.7012.0112.2812.28-3.00%1,019,574
Sep 26, 202512.6412.7612.5312.6612.660.16%352,283
Sep 25, 202512.7112.8412.4312.6412.64-2.02%444,167
Sep 24, 202513.1513.2512.8112.9012.90-1.68%387,402
Sep 23, 202512.7413.6012.7013.1213.123.96%956,744
Sep 22, 202512.6412.8412.5312.6212.62-1.71%558,619
Sep 19, 202512.8713.0912.7812.8412.84-0.47%1,024,888
Sep 18, 202512.9513.1512.8212.9012.900.31%564,065
Sep 17, 202512.8513.3112.8312.8612.860.39%581,942
Sep 16, 202512.7012.8712.5512.8112.810.95%455,768
Sep 15, 202512.6912.7712.4512.6912.69-0.63%405,736
Sep 12, 202512.4612.8512.3912.7712.772.49%635,943
Sep 11, 202512.2312.5912.2312.4612.461.30%709,982
Sep 10, 202512.8512.8512.2012.3012.30-4.95%1,447,416
Sep 9, 202512.8613.1312.7512.9412.940.62%1,007,812
Sep 8, 202513.1613.4212.6612.8612.86-3.38%817,541
Sep 5, 202513.4013.5912.9513.3113.31-0.08%677,175
Sep 4, 202513.7313.9113.1513.3213.32-3.76%650,128
Sep 3, 202514.2214.2813.6813.8413.84-0.86%612,498
Sep 2, 202513.8014.1913.7813.9613.96-1.62%522,988
Aug 29, 202515.2115.2414.1014.1914.19-7.62%1,031,748
Aug 28, 202515.4815.8115.0215.3615.360.07%592,507
Aug 27, 202515.5515.7515.0515.3515.35-1.73%791,051
Aug 26, 202515.0915.9415.0515.6215.624.76%1,792,800
Aug 25, 202514.6015.6014.2414.9114.91-2.17%1,316,354
Aug 22, 202514.9915.2414.3615.2415.245.32%2,201,967
Aug 21, 202513.2414.4812.9314.4714.4711.48%1,764,355
Aug 20, 202512.5313.5412.5012.9812.980.15%793,433