Newsmax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	12.54	12.65	12.23	12.38	-	-2.29%	989,315
Oct 7, 2025	13.01	13.07	12.56	12.67	12.67	-2.84%	698,066
Oct 6, 2025	12.77	13.18	12.51	13.04	13.04	2.60%	727,775
Oct 3, 2025	12.50	13.05	12.50	12.71	12.71	-	501,738
Oct 2, 2025	12.38	12.94	12.30	12.71	12.71	3.33%	527,615
Oct 1, 2025	12.18	12.80	12.16	12.30	12.30	-0.81%	591,991
Sep 30, 2025	12.27	12.41	12.09	12.40	12.40	0.98%	610,087
Sep 29, 2025	12.56	12.70	12.01	12.28	12.28	-3.00%	1,019,574
Sep 26, 2025	12.64	12.76	12.53	12.66	12.66	0.16%	352,283
Sep 25, 2025	12.71	12.84	12.43	12.64	12.64	-2.02%	444,167
Sep 24, 2025	13.15	13.25	12.81	12.90	12.90	-1.68%	387,402
Sep 23, 2025	12.74	13.60	12.70	13.12	13.12	3.96%	956,744
Sep 22, 2025	12.64	12.84	12.53	12.62	12.62	-1.71%	558,619
Sep 19, 2025	12.87	13.09	12.78	12.84	12.84	-0.47%	1,024,888
Sep 18, 2025	12.95	13.15	12.82	12.90	12.90	0.31%	564,065
Sep 17, 2025	12.85	13.31	12.83	12.86	12.86	0.39%	581,942
Sep 16, 2025	12.70	12.87	12.55	12.81	12.81	0.95%	455,768
Sep 15, 2025	12.69	12.77	12.45	12.69	12.69	-0.63%	405,736
Sep 12, 2025	12.46	12.85	12.39	12.77	12.77	2.49%	635,943
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