Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
7.97
+0.24 (3.10%)
At close: Jul 28, 2026, 4:00 PM EDT
7.99
+0.02 (0.25%)
After-hours: Jul 28, 2026, 6:09 PM EDT
Newsmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.66 | 8.14 | 7.50 | 7.97 | 7.97 | 3.10% | 2,364,083 |
| Jul 27, 2026 | 7.73 | 7.94 | 7.64 | 7.73 | 7.73 | 3.07% | 521,302 |
| Jul 24, 2026 | 7.81 | 7.84 | 7.50 | 7.50 | 7.50 | -3.23% | 559,029 |
| Jul 23, 2026 | 7.92 | 7.98 | 7.65 | 7.75 | 7.75 | -3.25% | 536,986 |
| Jul 22, 2026 | 8.16 | 8.26 | 7.94 | 8.01 | 8.01 | -1.84% | 590,040 |
| Jul 21, 2026 | 8.16 | 8.26 | 8.03 | 8.16 | 8.16 | -0.37% | 521,157 |
| Jul 20, 2026 | 8.33 | 8.45 | 8.15 | 8.19 | 8.19 | -2.03% | 608,726 |
| Jul 17, 2026 | 8.25 | 8.61 | 8.17 | 8.36 | 8.36 | -1.76% | 411,769 |
| Jul 16, 2026 | 8.61 | 8.66 | 8.37 | 8.51 | 8.51 | 0.24% | 454,030 |
| Jul 15, 2026 | 8.41 | 8.78 | 8.37 | 8.49 | 8.49 | 2.17% | 512,367 |
| Jul 14, 2026 | 8.31 | 8.61 | 8.16 | 8.31 | 8.31 | -1.07% | 498,988 |
| Jul 13, 2026 | 8.38 | 8.57 | 8.25 | 8.40 | 8.40 | 2.07% | 583,984 |
| Jul 10, 2026 | 8.57 | 8.57 | 8.09 | 8.23 | 8.23 | -2.72% | 709,790 |
| Jul 9, 2026 | 8.36 | 8.56 | 8.10 | 8.46 | 8.46 | 0.24% | 580,789 |
| Jul 8, 2026 | 8.62 | 8.62 | 8.34 | 8.44 | 8.44 | -3.43% | 842,432 |
| Jul 7, 2026 | 9.17 | 9.29 | 8.67 | 8.74 | 8.74 | -3.43% | 665,383 |
| Jul 6, 2026 | 8.85 | 9.19 | 8.68 | 9.05 | 9.05 | 0.67% | 735,349 |
| Jul 2, 2026 | 9.38 | 9.53 | 8.88 | 8.99 | 8.99 | -4.06% | 1,530,541 |
| Jul 1, 2026 | 8.45 | 9.37 | 8.40 | 9.37 | 9.37 | 13.16% | 2,431,216 |
| Jun 30, 2026 | 7.68 | 8.32 | 7.50 | 8.28 | 8.28 | 6.43% | 1,486,712 |
| Jun 29, 2026 | 7.61 | 8.05 | 7.59 | 7.78 | 7.78 | 3.87% | 1,625,746 |
| Jun 26, 2026 | 6.63 | 7.50 | 6.63 | 7.49 | 7.49 | 12.29% | 2,409,106 |
| Jun 25, 2026 | 6.94 | 7.06 | 6.52 | 6.67 | 6.67 | -4.99% | 1,369,732 |
| Jun 24, 2026 | 7.28 | 7.38 | 6.93 | 7.02 | 7.02 | -4.49% | 1,166,780 |
| Jun 23, 2026 | 6.96 | 7.41 | 6.94 | 7.35 | 7.35 | 4.26% | 1,266,065 |
| Jun 22, 2026 | 7.69 | 7.75 | 6.94 | 7.05 | 7.05 | -9.38% | 1,748,631 |
| Jun 18, 2026 | 7.50 | 7.79 | 7.40 | 7.78 | 7.78 | 3.73% | 1,331,154 |
| Jun 17, 2026 | 7.43 | 7.77 | 7.43 | 7.50 | 7.50 | - | 1,287,604 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.31 | 7.50 | 7.50 | -4.09% | 1,339,164 |
| Jun 15, 2026 | 8.26 | 8.32 | 7.67 | 7.82 | 7.82 | -4.52% | 1,583,501 |
| Jun 12, 2026 | 8.62 | 8.70 | 8.16 | 8.19 | 8.19 | -6.51% | 1,193,828 |
| Jun 11, 2026 | 9.00 | 9.15 | 8.51 | 8.76 | 8.76 | -2.34% | 1,314,894 |
| Jun 10, 2026 | 9.02 | 9.45 | 8.90 | 8.97 | 8.97 | -2.82% | 1,262,837 |
| Jun 9, 2026 | 8.86 | 9.36 | 8.75 | 9.23 | 9.23 | 3.82% | 1,195,612 |
| Jun 8, 2026 | 9.12 | 9.45 | 8.89 | 8.89 | 8.89 | -2.41% | 1,122,205 |
| Jun 5, 2026 | 9.46 | 9.67 | 9.00 | 9.11 | 9.11 | -4.81% | 1,327,744 |
| Jun 4, 2026 | 8.69 | 10.00 | 8.64 | 9.57 | 9.57 | 11.80% | 2,683,431 |
| Jun 3, 2026 | 8.87 | 8.87 | 8.12 | 8.56 | 8.56 | -5.52% | 1,669,427 |
| Jun 2, 2026 | 8.60 | 9.28 | 8.44 | 9.06 | 9.06 | 4.14% | 1,588,164 |
| Jun 1, 2026 | 8.61 | 8.99 | 8.27 | 8.70 | 8.70 | 2.23% | 1,388,117 |
| May 29, 2026 | 8.73 | 8.99 | 8.35 | 8.51 | 8.51 | -2.63% | 2,605,952 |
| May 28, 2026 | 7.76 | 8.77 | 7.73 | 8.74 | 8.74 | 12.20% | 2,099,401 |
| May 27, 2026 | 7.77 | 8.07 | 7.68 | 7.79 | 7.79 | 0.52% | 2,058,710 |
| May 26, 2026 | 7.58 | 8.05 | 7.30 | 7.75 | 7.75 | 2.51% | 1,810,075 |
| May 22, 2026 | 7.35 | 7.93 | 7.35 | 7.56 | 7.56 | 2.44% | 1,236,201 |
| May 21, 2026 | 7.17 | 7.60 | 7.16 | 7.38 | 7.38 | 0.96% | 1,540,949 |
| May 20, 2026 | 6.99 | 7.41 | 6.84 | 7.31 | 7.31 | 3.98% | 1,067,682 |
| May 19, 2026 | 7.14 | 7.15 | 6.48 | 7.03 | 7.03 | -2.63% | 1,000,808 |
| May 18, 2026 | 7.16 | 7.50 | 7.11 | 7.22 | 7.22 | 0.28% | 1,244,383 |
| May 15, 2026 | 6.29 | 7.20 | 6.12 | 7.20 | 7.20 | 4.05% | 1,625,529 |