Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
15.04
+0.69 (4.81%)
At close: Jul 3, 2025, 1:00 PM
15.00
-0.04 (-0.27%)
After-hours: Jul 3, 2025, 5:00 PM EDT
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.55 | 15.13 | 14.31 | 15.04 | 15.04 | 4.81% | 963,867 |
| Jul 2, 2025 | 14.26 | 14.46 | 13.68 | 14.35 | 14.35 | 4.36% | 1,052,137 |
| Jul 1, 2025 | 15.15 | 15.20 | 13.72 | 13.75 | 13.75 | -9.12% | 1,694,635 |
| Jun 30, 2025 | 13.62 | 15.35 | 13.59 | 15.13 | 15.13 | 13.67% | 2,726,961 |
| Jun 27, 2025 | 13.27 | 13.88 | 13.09 | 13.31 | 13.31 | 1.60% | 1,951,955 |
| Jun 26, 2025 | 12.51 | 13.30 | 12.25 | 13.10 | 13.10 | 4.63% | 930,273 |
| Jun 25, 2025 | 12.75 | 12.85 | 12.18 | 12.52 | 12.52 | -2.34% | 830,485 |
| Jun 24, 2025 | 12.98 | 13.21 | 12.69 | 12.82 | 12.82 | -0.54% | 603,644 |
| Jun 23, 2025 | 13.11 | 13.18 | 12.22 | 12.89 | 12.89 | -2.64% | 917,817 |
| Jun 20, 2025 | 13.27 | 13.88 | 12.90 | 13.24 | 13.24 | 0.23% | 1,142,837 |
| Jun 18, 2025 | 13.00 | 13.57 | 12.75 | 13.21 | 13.21 | 1.38% | 941,652 |
| Jun 17, 2025 | 12.88 | 14.05 | 12.68 | 13.03 | 13.03 | 2.84% | 2,352,635 |
| Jun 16, 2025 | 12.45 | 12.79 | 11.82 | 12.67 | 12.67 | 2.01% | 1,585,953 |
| Jun 13, 2025 | 12.46 | 12.83 | 12.16 | 12.42 | 12.42 | -1.97% | 1,610,488 |
| Jun 12, 2025 | 13.12 | 13.32 | 12.53 | 12.67 | 12.67 | -3.80% | 2,834,306 |
| Jun 11, 2025 | 14.46 | 14.75 | 13.07 | 13.17 | 13.17 | -8.61% | 2,727,808 |
| Jun 10, 2025 | 14.61 | 14.67 | 13.70 | 14.41 | 14.41 | -2.44% | 1,868,682 |
| Jun 9, 2025 | 16.50 | 16.65 | 14.72 | 14.77 | 14.77 | -12.03% | 3,012,908 |
| Jun 6, 2025 | 16.10 | 17.04 | 15.90 | 16.79 | 16.79 | 3.71% | 1,712,744 |
| Jun 5, 2025 | 17.82 | 17.82 | 16.06 | 16.19 | 16.19 | -10.50% | 2,838,818 |
| Jun 4, 2025 | 18.76 | 18.76 | 17.81 | 18.09 | 18.09 | -3.11% | 1,684,198 |
| Jun 3, 2025 | 18.92 | 19.20 | 18.26 | 18.67 | 18.67 | -5.47% | 1,345,369 |
| Jun 2, 2025 | 18.65 | 19.80 | 17.80 | 19.75 | 19.75 | 7.86% | 1,657,126 |
| May 30, 2025 | 19.49 | 20.25 | 17.06 | 18.31 | 18.31 | -17.97% | 3,095,804 |
| May 29, 2025 | 21.50 | 22.52 | 21.15 | 22.32 | 22.32 | 3.81% | 830,951 |
| May 28, 2025 | 22.00 | 22.19 | 21.37 | 21.50 | 21.50 | -2.27% | 500,490 |
| May 27, 2025 | 23.25 | 23.25 | 21.76 | 22.00 | 22.00 | -4.80% | 1,301,849 |
| May 23, 2025 | 23.00 | 23.29 | 22.75 | 23.11 | 23.11 | -1.95% | 335,933 |
| May 22, 2025 | 22.75 | 23.68 | 22.65 | 23.57 | 23.57 | 3.70% | 633,560 |
| May 21, 2025 | 23.10 | 23.35 | 22.50 | 22.73 | 22.73 | -1.22% | 798,325 |
| May 20, 2025 | 23.34 | 24.33 | 22.89 | 23.01 | 23.01 | -10.88% | 2,633,470 |
| May 19, 2025 | 23.72 | 27.49 | 23.37 | 25.82 | 25.82 | 8.49% | 1,635,272 |
| May 16, 2025 | 23.17 | 25.04 | 23.15 | 23.80 | 23.80 | 2.54% | 1,360,212 |
| 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 |