Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
12.47
+0.01 (0.08%)
Sep 12, 2025, 10:11 AM EDT - Market open
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.55 | 12.55 | 12.46 | 12.44 | - | -0.16% | 25,947 |
| Sep 11, 2025 | 12.23 | 12.59 | 12.23 | 12.46 | 12.46 | 1.30% | 709,982 |
| Sep 10, 2025 | 12.85 | 12.85 | 12.20 | 12.30 | 12.30 | -4.95% | 1,447,416 |
| Sep 9, 2025 | 12.86 | 13.13 | 12.75 | 12.94 | 12.94 | 0.62% | 1,007,812 |
| Sep 8, 2025 | 13.16 | 13.42 | 12.66 | 12.86 | 12.86 | -3.38% | 817,541 |
| Sep 5, 2025 | 13.40 | 13.59 | 12.95 | 13.31 | 13.31 | -0.08% | 677,175 |
| Sep 4, 2025 | 13.73 | 13.91 | 13.15 | 13.32 | 13.32 | -3.76% | 650,128 |
| Sep 3, 2025 | 14.22 | 14.28 | 13.68 | 13.84 | 13.84 | -0.86% | 612,498 |
| Sep 2, 2025 | 13.80 | 14.19 | 13.78 | 13.96 | 13.96 | -1.62% | 522,988 |
| Aug 29, 2025 | 15.21 | 15.24 | 14.10 | 14.19 | 14.19 | -7.62% | 1,031,748 |
| Aug 28, 2025 | 15.48 | 15.81 | 15.02 | 15.36 | 15.36 | 0.07% | 592,507 |
| Aug 27, 2025 | 15.55 | 15.75 | 15.05 | 15.35 | 15.35 | -1.73% | 791,051 |
| Aug 26, 2025 | 15.09 | 15.94 | 15.05 | 15.62 | 15.62 | 4.76% | 1,792,800 |
| Aug 25, 2025 | 14.60 | 15.60 | 14.24 | 14.91 | 14.91 | -2.17% | 1,316,354 |
| Aug 22, 2025 | 14.99 | 15.24 | 14.36 | 15.24 | 15.24 | 5.32% | 2,201,967 |
| Aug 21, 2025 | 13.24 | 14.48 | 12.93 | 14.47 | 14.47 | 11.48% | 1,764,355 |
| Aug 20, 2025 | 12.53 | 13.54 | 12.50 | 12.98 | 12.98 | 0.15% | 793,433 |
| Aug 19, 2025 | 14.00 | 14.09 | 12.91 | 12.96 | 12.96 | -6.96% | 1,332,160 |
| Aug 18, 2025 | 12.25 | 13.98 | 12.13 | 13.93 | 13.93 | 15.03% | 1,799,527 |
| Aug 15, 2025 | 11.84 | 12.23 | 11.80 | 12.11 | 12.11 | 1.00% | 639,609 |
| Aug 14, 2025 | 11.81 | 12.24 | 11.63 | 11.99 | 11.99 | -0.66% | 711,623 |
| Aug 13, 2025 | 11.90 | 12.25 | 11.77 | 12.07 | 12.07 | 1.34% | 682,622 |
| Aug 12, 2025 | 11.55 | 12.08 | 11.43 | 11.91 | 11.91 | 3.75% | 562,853 |
| Aug 11, 2025 | 11.75 | 12.05 | 11.40 | 11.48 | 11.48 | -2.88% | 1,041,003 |
| Aug 8, 2025 | 11.95 | 12.06 | 11.58 | 11.82 | 11.82 | -0.59% | 899,301 |
| Aug 7, 2025 | 12.43 | 12.45 | 11.88 | 11.89 | 11.89 | -5.56% | 1,142,091 |
| Aug 6, 2025 | 12.29 | 12.63 | 12.26 | 12.59 | 12.59 | 1.21% | 729,211 |
| Aug 5, 2025 | 12.75 | 12.82 | 12.25 | 12.44 | 12.44 | -1.66% | 658,689 |
| Aug 4, 2025 | 12.99 | 13.23 | 12.65 | 12.65 | 12.65 | -2.47% | 457,963 |
| Aug 1, 2025 | 13.25 | 13.40 | 12.83 | 12.97 | 12.97 | -2.41% | 701,933 |
| Jul 31, 2025 | 13.29 | 13.67 | 13.25 | 13.29 | 13.29 | -0.82% | 287,614 |
| Jul 30, 2025 | 13.35 | 13.68 | 13.23 | 13.40 | 13.40 | -0.37% | 365,389 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.28 | 13.45 | 13.45 | -3.72% | 492,138 |
| Jul 28, 2025 | 13.92 | 14.10 | 13.73 | 13.97 | 13.97 | 0.36% | 476,929 |
| Jul 25, 2025 | 13.95 | 14.03 | 13.67 | 13.92 | 13.92 | -0.50% | 493,532 |
| Jul 24, 2025 | 14.67 | 14.79 | 13.98 | 13.99 | 13.99 | -4.64% | 579,059 |
| Jul 23, 2025 | 14.15 | 14.67 | 13.97 | 14.67 | 14.67 | 3.75% | 421,648 |
| Jul 22, 2025 | 13.90 | 14.15 | 13.75 | 14.14 | 14.14 | 1.87% | 404,437 |
| Jul 21, 2025 | 14.39 | 14.81 | 13.84 | 13.88 | 13.88 | -3.61% | 616,415 |
| Jul 18, 2025 | 14.69 | 14.83 | 14.35 | 14.40 | 14.40 | -1.50% | 582,411 |
| Jul 17, 2025 | 14.21 | 14.64 | 14.00 | 14.62 | 14.62 | 3.10% | 603,858 |
| Jul 16, 2025 | 13.88 | 14.25 | 13.70 | 14.18 | 14.18 | 3.28% | 524,947 |
| Jul 15, 2025 | 14.74 | 14.74 | 13.68 | 13.73 | 13.73 | -5.51% | 748,685 |
| Jul 14, 2025 | 14.25 | 14.61 | 14.20 | 14.53 | 14.53 | 1.11% | 351,759 |
| Jul 11, 2025 | 14.74 | 14.80 | 14.08 | 14.37 | 14.37 | -3.43% | 844,461 |
| Jul 10, 2025 | 15.48 | 15.64 | 14.88 | 14.88 | 14.88 | -3.75% | 777,204 |
| Jul 9, 2025 | 15.85 | 15.98 | 14.90 | 15.46 | 15.46 | -2.64% | 849,706 |
| Jul 8, 2025 | 14.55 | 15.88 | 14.30 | 15.88 | 15.88 | 9.44% | 1,208,771 |
| Jul 7, 2025 | 15.00 | 15.04 | 14.31 | 14.51 | 14.51 | -3.52% | 795,766 |
| Jul 3, 2025 | 14.55 | 15.13 | 14.31 | 15.04 | 15.04 | 4.81% | 965,959 |