Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
8.38
0.00 (0.00%)
At close: Oct 21, 2026, 4:00 PM EDT
8.37
-0.01 (-0.12%)
After-hours: Oct 21, 2026, 7:45 PM EDT
Newsmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.50 | 8.59 | 8.38 | 8.38 | 8.38 | - | 581,314 |
| Oct 20, 2026 | 8.30 | 8.71 | 8.30 | 8.38 | 8.38 | 1.70% | 598,559 |
| Oct 19, 2026 | 8.70 | 8.70 | 8.16 | 8.24 | 8.24 | -5.72% | 1,214,631 |
| Oct 16, 2026 | 9.29 | 9.38 | 8.68 | 8.74 | 8.74 | -6.12% | 704,254 |
| Oct 15, 2026 | 9.11 | 9.37 | 8.89 | 9.31 | 9.31 | 0.43% | 859,309 |
| Oct 14, 2026 | 9.96 | 9.96 | 9.18 | 9.27 | 9.27 | -7.76% | 703,347 |
| Oct 13, 2026 | 10.27 | 10.58 | 9.99 | 10.05 | 10.05 | -2.99% | 559,269 |
| Oct 12, 2026 | 10.34 | 10.43 | 10.25 | 10.36 | 10.36 | 0.19% | 536,554 |
| Oct 9, 2026 | 10.46 | 10.53 | 10.26 | 10.34 | 10.34 | -0.19% | 480,078 |
| Oct 8, 2026 | 9.95 | 10.40 | 9.84 | 10.36 | 10.36 | 3.60% | 628,455 |
| Oct 7, 2026 | 9.92 | 10.00 | 9.77 | 10.00 | 10.00 | -0.10% | 661,405 |
| Oct 6, 2026 | 10.01 | 10.12 | 9.90 | 10.01 | 10.01 | 0.40% | 588,268 |
| Oct 5, 2026 | 9.52 | 10.02 | 9.38 | 9.97 | 9.97 | 4.73% | 944,285 |
| Oct 2, 2026 | 10.00 | 10.17 | 9.34 | 9.52 | 9.52 | -3.55% | 1,277,350 |
| Oct 1, 2026 | 10.86 | 10.88 | 9.69 | 9.87 | 9.87 | -8.70% | 1,327,806 |
| 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 |