Newsmax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.99	15.24	14.36	15.24	15.24	5.32%	2,191,463
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
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