Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
6.00
+0.03 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
6.05
+0.05 (0.83%)
After-hours: Apr 28, 2026, 7:08 PM EDT
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.95 | 6.14 | 5.86 | 6.00 | 6.00 | 0.50% | 1,584,081 |
| Apr 27, 2026 | 6.20 | 6.44 | 5.94 | 5.97 | 5.97 | -4.17% | 1,959,432 |
| Apr 24, 2026 | 6.86 | 6.86 | 6.12 | 6.23 | 6.23 | -7.15% | 2,461,584 |
| Apr 23, 2026 | 8.95 | 9.59 | 6.51 | 6.71 | 6.71 | -27.38% | 6,470,846 |
| Apr 22, 2026 | 7.50 | 11.20 | 7.29 | 9.24 | 9.24 | 26.92% | 30,258,972 |
| Apr 21, 2026 | 7.15 | 7.62 | 7.03 | 7.28 | 7.28 | 2.54% | 1,710,453 |
| Apr 20, 2026 | 6.90 | 7.29 | 6.90 | 7.10 | 7.10 | 2.16% | 625,087 |
| Apr 17, 2026 | 6.94 | 7.00 | 6.73 | 6.95 | 6.95 | 1.46% | 568,602 |
| Apr 16, 2026 | 6.75 | 7.08 | 6.64 | 6.85 | 6.85 | 1.93% | 628,058 |
| Apr 15, 2026 | 6.28 | 6.73 | 6.19 | 6.72 | 6.72 | 8.39% | 679,281 |
| Apr 14, 2026 | 6.38 | 6.49 | 6.10 | 6.20 | 6.20 | -1.90% | 715,443 |
| Apr 13, 2026 | 5.91 | 6.38 | 5.71 | 6.32 | 6.32 | 4.98% | 803,874 |
| Apr 10, 2026 | 5.98 | 6.08 | 5.80 | 6.02 | 6.02 | 2.03% | 707,154 |
| Apr 9, 2026 | 5.79 | 6.00 | 5.68 | 5.90 | 5.90 | 0.68% | 514,090 |
| Apr 8, 2026 | 5.65 | 6.05 | 5.62 | 5.86 | 5.86 | 7.92% | 934,163 |
| Apr 7, 2026 | 5.46 | 5.55 | 5.29 | 5.43 | 5.43 | -1.09% | 938,453 |
| Apr 6, 2026 | 5.66 | 5.86 | 5.46 | 5.49 | 5.49 | -3.35% | 960,238 |
| Apr 2, 2026 | 5.39 | 5.74 | 5.23 | 5.68 | 5.68 | 3.27% | 669,110 |
| Apr 1, 2026 | 5.24 | 5.66 | 5.12 | 5.50 | 5.50 | 5.36% | 1,173,553 |
| Mar 31, 2026 | 5.22 | 5.38 | 5.11 | 5.22 | 5.22 | 1.16% | 1,664,345 |
| Mar 30, 2026 | 5.76 | 5.85 | 5.15 | 5.16 | 5.16 | -12.24% | 1,958,062 |
| Mar 27, 2026 | 6.90 | 6.91 | 5.65 | 5.88 | 5.88 | -1.67% | 2,447,226 |
| Mar 26, 2026 | 5.94 | 6.25 | 5.92 | 5.98 | 5.98 | -0.33% | 890,963 |
| Mar 25, 2026 | 6.42 | 6.47 | 5.94 | 6.00 | 6.00 | -5.66% | 1,146,369 |
| Mar 24, 2026 | 6.77 | 6.87 | 6.30 | 6.36 | 6.36 | -6.61% | 789,040 |
| Mar 23, 2026 | 6.95 | 7.10 | 6.77 | 6.81 | 6.81 | -1.45% | 830,048 |
| Mar 20, 2026 | 6.81 | 7.09 | 6.71 | 6.91 | 6.91 | 1.32% | 605,298 |
| Mar 19, 2026 | 6.99 | 7.11 | 6.69 | 6.82 | 6.82 | -3.12% | 633,485 |
| Mar 18, 2026 | 7.10 | 7.30 | 6.98 | 7.04 | 7.04 | -2.49% | 518,804 |
| Mar 17, 2026 | 6.99 | 7.43 | 6.99 | 7.22 | 7.22 | 3.74% | 616,085 |
| Mar 16, 2026 | 7.14 | 7.45 | 6.96 | 6.96 | 6.96 | -1.00% | 693,340 |
| Mar 13, 2026 | 6.92 | 7.20 | 6.86 | 7.03 | 7.03 | 2.93% | 609,564 |
| Mar 12, 2026 | 7.11 | 7.15 | 6.77 | 6.83 | 6.83 | -4.61% | 503,829 |
| Mar 11, 2026 | 7.05 | 7.29 | 6.95 | 7.16 | 7.16 | 1.85% | 601,069 |
| Mar 10, 2026 | 7.17 | 7.48 | 7.03 | 7.03 | 7.03 | -3.43% | 532,929 |
| Mar 9, 2026 | 7.54 | 7.54 | 7.07 | 7.28 | 7.28 | -4.59% | 502,943 |
| Mar 6, 2026 | 7.54 | 7.85 | 7.47 | 7.63 | 7.63 | -0.91% | 738,860 |
| Mar 5, 2026 | 7.19 | 7.81 | 7.10 | 7.70 | 7.70 | 6.80% | 1,221,376 |
| Mar 4, 2026 | 6.77 | 7.28 | 6.75 | 7.21 | 7.21 | 9.08% | 891,154 |
| Mar 3, 2026 | 6.38 | 6.69 | 6.10 | 6.61 | 6.61 | 2.16% | 711,907 |
| Mar 2, 2026 | 5.80 | 6.52 | 5.78 | 6.47 | 6.47 | 8.74% | 686,314 |
| Feb 27, 2026 | 5.97 | 6.19 | 5.88 | 5.95 | 5.95 | -2.14% | 585,709 |
| Feb 26, 2026 | 5.95 | 6.14 | 5.87 | 6.08 | 6.08 | 2.88% | 600,321 |
| Feb 25, 2026 | 5.72 | 6.00 | 5.58 | 5.91 | 5.91 | 4.79% | 762,706 |
| Feb 24, 2026 | 5.55 | 5.72 | 5.50 | 5.64 | 5.64 | 1.44% | 509,562 |
| Feb 23, 2026 | 5.53 | 5.66 | 5.48 | 5.56 | 5.56 | -1.07% | 717,006 |
| 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 |