Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
9.81
-1.00 (-9.25%)
Oct 1, 2026, 3:34 PM EDT - Market open
Newsmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.86 | 10.88 | 9.69 | 9.82 | - | -9.16% | 973,688 |
| Sep 30, 2026 | 10.95 | 11.23 | 10.80 | 10.81 | 10.81 | -0.37% | 796,160 |
| Sep 29, 2026 | 10.88 | 10.93 | 10.75 | 10.85 | 10.85 | -0.46% | 588,769 |
| Sep 28, 2026 | 10.75 | 11.20 | 10.67 | 10.90 | 10.90 | 0.28% | 556,942 |
| Sep 25, 2026 | 10.85 | 11.12 | 10.81 | 10.87 | 10.87 | -1.00% | 678,597 |
| Sep 24, 2026 | 10.86 | 11.08 | 10.69 | 10.98 | 10.98 | 0.73% | 639,363 |
| Sep 23, 2026 | 11.10 | 11.16 | 10.66 | 10.90 | 10.90 | -2.77% | 754,504 |
| Sep 22, 2026 | 11.00 | 11.27 | 10.87 | 11.21 | 11.21 | 3.03% | 787,545 |
| Sep 21, 2026 | 10.32 | 11.07 | 10.18 | 10.88 | 10.88 | 5.43% | 1,056,400 |
| Sep 18, 2026 | 10.26 | 10.61 | 10.12 | 10.32 | 10.32 | 0.58% | 4,865,165 |
| Sep 17, 2026 | 10.60 | 10.84 | 10.25 | 10.26 | 10.26 | -1.72% | 1,026,964 |
| Sep 16, 2026 | 10.78 | 10.99 | 10.36 | 10.44 | 10.44 | -3.06% | 1,184,414 |
| Sep 15, 2026 | 11.26 | 11.40 | 10.73 | 10.77 | 10.77 | -5.53% | 1,249,077 |
| Sep 14, 2026 | 11.41 | 11.92 | 11.29 | 11.40 | 11.40 | 0.09% | 1,588,585 |
| Sep 11, 2026 | 11.09 | 12.11 | 11.09 | 11.39 | 11.39 | 3.73% | 2,353,948 |
| Sep 10, 2026 | 10.57 | 11.08 | 10.57 | 10.98 | 10.98 | 3.39% | 1,147,718 |
| Sep 9, 2026 | 10.62 | 10.83 | 10.44 | 10.62 | 10.62 | -0.84% | 930,075 |
| Sep 8, 2026 | 10.68 | 10.95 | 10.60 | 10.71 | 10.71 | 0.75% | 986,429 |
| Sep 4, 2026 | 10.80 | 11.05 | 10.51 | 10.63 | 10.63 | -2.12% | 792,636 |
| Sep 3, 2026 | 11.10 | 11.29 | 10.77 | 10.86 | 10.86 | -1.27% | 790,846 |
| Sep 2, 2026 | 10.41 | 11.10 | 10.37 | 11.00 | 11.00 | 5.87% | 1,323,625 |
| Sep 1, 2026 | 10.60 | 10.72 | 10.21 | 10.39 | 10.39 | -3.44% | 844,938 |
| Aug 31, 2026 | 10.62 | 10.98 | 10.50 | 10.76 | 10.76 | 0.47% | 908,942 |
| Aug 28, 2026 | 10.50 | 11.15 | 10.49 | 10.71 | 10.71 | 2.19% | 1,039,509 |
| Aug 27, 2026 | 10.63 | 10.72 | 10.35 | 10.48 | 10.48 | -0.76% | 744,845 |
| Aug 26, 2026 | 10.74 | 10.80 | 10.41 | 10.56 | 10.56 | -3.21% | 814,167 |
| Aug 25, 2026 | 10.57 | 10.99 | 10.41 | 10.91 | 10.91 | 3.12% | 716,306 |
| Aug 24, 2026 | 10.68 | 11.14 | 10.54 | 10.58 | 10.58 | -1.58% | 713,833 |
| Aug 21, 2026 | 10.89 | 11.25 | 10.75 | 10.75 | 10.75 | -1.10% | 781,482 |
| Aug 20, 2026 | 10.89 | 11.35 | 10.67 | 10.87 | 10.87 | -0.37% | 1,298,126 |
| Aug 19, 2026 | 11.50 | 11.60 | 10.74 | 10.91 | 10.91 | -4.55% | 1,556,235 |
| Aug 18, 2026 | 10.31 | 11.78 | 10.31 | 11.43 | 11.43 | 10.33% | 2,354,240 |
| Aug 17, 2026 | 10.97 | 11.29 | 9.69 | 10.36 | 10.36 | -4.69% | 1,918,906 |
| Aug 14, 2026 | 9.90 | 11.59 | 9.90 | 10.87 | 10.87 | 14.54% | 5,937,269 |
| Aug 13, 2026 | 8.89 | 9.52 | 8.83 | 9.49 | 9.49 | 7.11% | 1,672,987 |
| Aug 12, 2026 | 8.72 | 8.87 | 8.61 | 8.86 | 8.86 | 1.49% | 448,140 |
| Aug 11, 2026 | 8.76 | 8.81 | 8.57 | 8.73 | 8.73 | -0.46% | 562,758 |
| Aug 10, 2026 | 8.92 | 9.09 | 8.62 | 8.77 | 8.77 | -2.23% | 509,210 |
| Aug 7, 2026 | 8.65 | 9.04 | 8.65 | 8.97 | 8.97 | 4.79% | 686,344 |
| Aug 6, 2026 | 8.35 | 8.63 | 8.32 | 8.56 | 8.56 | 1.78% | 515,433 |
| Aug 5, 2026 | 8.38 | 8.41 | 8.14 | 8.41 | 8.41 | 0.60% | 630,138 |
| Aug 4, 2026 | 7.90 | 8.40 | 7.90 | 8.36 | 8.36 | 5.96% | 832,170 |
| Aug 3, 2026 | 7.84 | 8.09 | 7.74 | 7.89 | 7.89 | 2.33% | 753,521 |
| Jul 31, 2026 | 7.71 | 7.89 | 7.62 | 7.71 | 7.71 | 0.52% | 674,409 |
| Jul 30, 2026 | 7.60 | 7.77 | 7.51 | 7.67 | 7.67 | 0.39% | 570,715 |
| Jul 29, 2026 | 7.95 | 8.16 | 7.52 | 7.64 | 7.64 | -4.14% | 764,027 |
| 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 |