Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
5.62
+0.03 (0.54%)
At close: Feb 20, 2026, 4:00 PM EST
5.72
+0.10 (1.78%)
After-hours: Feb 20, 2026, 7:48 PM EST
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.53 | 5.66 | 5.46 | 5.62 | 5.62 | 0.54% | 408,460 |
| Feb 19, 2026 | 5.56 | 5.64 | 5.44 | 5.59 | 5.59 | -0.89% | 429,634 |
| Feb 18, 2026 | 5.42 | 5.72 | 5.30 | 5.64 | 5.64 | 3.11% | 689,404 |
| Feb 17, 2026 | 5.45 | 5.60 | 5.31 | 5.47 | 5.47 | 1.30% | 887,685 |
| Feb 13, 2026 | 5.36 | 5.56 | 5.18 | 5.40 | 5.40 | 1.89% | 1,269,623 |
| Feb 12, 2026 | 5.89 | 6.00 | 5.25 | 5.30 | 5.30 | -10.17% | 1,760,020 |
| Feb 11, 2026 | 6.20 | 6.27 | 5.85 | 5.90 | 5.90 | -5.30% | 1,122,861 |
| Feb 10, 2026 | 6.21 | 6.66 | 6.17 | 6.23 | 6.23 | 0.65% | 1,104,321 |
| Feb 9, 2026 | 6.09 | 6.19 | 5.88 | 6.19 | 6.19 | 1.31% | 1,043,504 |
| Feb 6, 2026 | 6.13 | 6.25 | 5.88 | 6.11 | 6.11 | 0.66% | 1,355,580 |
| Feb 5, 2026 | 6.60 | 6.63 | 6.03 | 6.07 | 6.07 | -9.13% | 1,160,722 |
| Feb 4, 2026 | 6.60 | 6.94 | 6.38 | 6.68 | 6.68 | 1.21% | 1,250,335 |
| Feb 3, 2026 | 6.58 | 6.71 | 6.28 | 6.60 | 6.60 | 0.61% | 1,973,158 |
| Feb 2, 2026 | 6.87 | 6.95 | 6.55 | 6.56 | 6.56 | -4.93% | 1,492,100 |
| Jan 30, 2026 | 7.00 | 7.11 | 6.83 | 6.90 | 6.90 | -2.27% | 1,002,204 |
| Jan 29, 2026 | 7.05 | 7.16 | 6.86 | 7.06 | 7.06 | -0.14% | 867,454 |
| Jan 28, 2026 | 7.08 | 7.25 | 6.95 | 7.07 | 7.07 | - | 1,211,188 |
| Jan 27, 2026 | 7.41 | 7.45 | 7.01 | 7.07 | 7.07 | -5.48% | 1,522,021 |
| Jan 26, 2026 | 7.67 | 7.75 | 7.46 | 7.48 | 7.48 | -2.86% | 853,072 |
| Jan 23, 2026 | 7.93 | 7.96 | 7.64 | 7.70 | 7.70 | -3.02% | 635,879 |
| Jan 22, 2026 | 7.61 | 8.00 | 7.60 | 7.94 | 7.94 | 2.98% | 954,737 |
| Jan 21, 2026 | 7.61 | 7.78 | 7.35 | 7.71 | 7.71 | 2.12% | 1,363,075 |
| Jan 20, 2026 | 7.77 | 7.84 | 7.50 | 7.55 | 7.55 | -4.91% | 1,074,196 |
| Jan 16, 2026 | 7.80 | 8.00 | 7.58 | 7.94 | 7.94 | 2.06% | 953,393 |
| Jan 15, 2026 | 7.63 | 7.93 | 7.47 | 7.78 | 7.78 | 2.64% | 1,099,582 |
| Jan 14, 2026 | 7.46 | 7.62 | 7.40 | 7.58 | 7.58 | 1.20% | 590,342 |
| Jan 13, 2026 | 7.49 | 7.59 | 7.35 | 7.49 | 7.49 | -0.53% | 989,608 |
| Jan 12, 2026 | 7.59 | 7.62 | 7.42 | 7.53 | 7.53 | -1.18% | 725,121 |
| Jan 9, 2026 | 7.81 | 7.89 | 7.54 | 7.62 | 7.62 | -2.31% | 984,788 |
| Jan 8, 2026 | 7.72 | 7.87 | 7.58 | 7.80 | 7.80 | 0.91% | 853,042 |
| Jan 7, 2026 | 7.80 | 7.85 | 7.63 | 7.73 | 7.73 | -1.28% | 767,841 |
| Jan 6, 2026 | 7.96 | 7.99 | 7.68 | 7.83 | 7.83 | -1.88% | 1,078,364 |
| Jan 5, 2026 | 7.96 | 8.12 | 7.78 | 7.98 | 7.98 | 1.27% | 995,183 |
| 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 |