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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.00 | 10.25 | 9.80 | 9.89 | - | -1.30% | 1,043,974 |
| Oct 28, 2025 | 10.24 | 10.40 | 10.02 | 10.02 | 10.02 | -2.24% | 722,124 |
| Oct 27, 2025 | 10.85 | 10.96 | 10.22 | 10.25 | 10.25 | -5.27% | 1,000,038 |
| Oct 24, 2025 | 11.28 | 11.39 | 10.67 | 10.82 | 10.82 | -3.22% | 1,096,479 |
| Oct 23, 2025 | 11.05 | 11.26 | 10.95 | 11.18 | 11.18 | 1.18% | 447,172 |
| Oct 22, 2025 | 11.11 | 11.19 | 10.84 | 11.05 | 11.05 | -1.95% | 752,360 |
| Oct 21, 2025 | 11.11 | 11.50 | 11.03 | 11.27 | 11.27 | -0.44% | 386,787 |
| Oct 20, 2025 | 11.29 | 11.53 | 11.09 | 11.32 | 11.32 | 1.98% | 609,267 |
| Oct 17, 2025 | 11.00 | 11.18 | 10.88 | 11.10 | 11.10 | 2.49% | 518,911 |
| Oct 16, 2025 | 11.30 | 11.42 | 10.81 | 10.83 | 10.83 | -3.99% | 1,150,914 |
| Oct 15, 2025 | 11.60 | 11.77 | 11.16 | 11.28 | 11.28 | -2.59% | 726,893 |
| Oct 14, 2025 | 11.36 | 11.70 | 11.35 | 11.58 | 11.58 | -0.34% | 593,641 |
| Oct 13, 2025 | 11.21 | 11.62 | 11.19 | 11.62 | 11.62 | 4.22% | 569,035 |
| Oct 10, 2025 | 11.90 | 11.97 | 11.13 | 11.15 | 11.15 | -6.93% | 1,407,955 |
| Oct 9, 2025 | 12.32 | 12.42 | 11.78 | 11.98 | 11.98 | -3.23% | 1,052,770 |
| Oct 8, 2025 | 12.54 | 12.65 | 12.23 | 12.38 | 12.38 | -2.29% | 990,040 |
| 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 |