Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
14.87
+0.61 (4.28%)
Mar 23, 2026, 11:24 AM EDT - Market open

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202614.5114.6414.2314.2614.26-2.73%2,716,520
Mar 19, 202614.4114.7614.3814.6614.660.55%1,908,497
Mar 18, 202614.5814.7614.5514.5814.58-0.82%1,676,845
Mar 17, 202614.6815.0514.6114.7014.701.94%1,635,676
Mar 16, 202614.4014.7014.1714.4214.421.62%2,004,513
Mar 13, 202614.0114.3913.8014.1914.192.38%1,532,094
Mar 12, 202613.6614.1613.5713.8613.83-1.14%1,708,143
Mar 11, 202614.0614.2613.7414.0213.99-0.92%1,634,935
Mar 10, 202614.3514.7013.9014.1514.12-2.35%2,022,788
Mar 9, 202613.9414.5713.7114.4914.461.47%1,871,410
Mar 6, 202614.2814.6114.0414.2814.25-2.92%1,899,013
Mar 5, 202614.8715.1814.6414.7114.68-2.45%2,071,378
Mar 4, 202614.5515.1614.5515.0815.053.43%2,014,831
Mar 3, 202613.7914.8713.6114.5814.552.82%2,604,281
Mar 2, 202613.8014.5013.7114.1814.15-2.34%1,674,839
Feb 27, 202614.6114.7114.1414.5214.49-2.48%3,032,759
Feb 26, 202614.8515.2714.7914.8914.861.64%1,084,838
Feb 25, 202614.8415.1014.4014.6514.62-0.48%2,057,840
Feb 24, 202614.4014.8214.4014.7214.691.87%1,205,796
Feb 23, 202614.9015.0114.3214.4514.42-4.30%1,024,114
Feb 20, 202615.3415.5615.0315.1015.07-1.05%832,851
Feb 19, 202615.2515.4915.0215.2615.23-1.55%3,036,110
Feb 18, 202614.6515.5714.6115.5015.476.02%1,566,703
Feb 17, 202614.8014.9214.4214.6214.59-1.35%1,086,072
Feb 13, 202614.4514.8713.8414.8214.793.42%2,144,674
Feb 12, 202615.0315.2113.3614.3314.30-4.15%5,239,640
Feb 11, 202617.4217.4714.5614.9514.92-13.43%2,304,635
Feb 10, 202617.2617.6917.2017.2717.23-0.12%899,232
Feb 9, 202616.9817.3516.7217.2917.252.61%1,248,966
Feb 6, 202616.5216.9816.3116.8516.814.14%1,347,688
Feb 5, 202616.3916.5416.0616.1816.14-1.10%1,573,290
Feb 4, 202616.3816.6015.7316.3616.320.49%1,502,628
Feb 3, 202617.3617.4816.1916.2816.24-6.22%2,154,840
Feb 2, 202617.5018.0117.2617.3617.32-2.64%1,473,880
Jan 30, 202617.5817.9717.3017.8317.790.68%1,101,156
Jan 29, 202617.4717.7117.1517.7117.672.07%1,099,063
Jan 28, 202617.2817.6417.2017.3517.310.99%989,613
Jan 27, 202617.2717.4216.9917.1817.14-0.75%882,102
Jan 26, 202617.0917.3816.9517.3117.271.29%1,190,960
Jan 23, 202617.3717.5616.9517.0917.05-2.73%1,189,378
Jan 22, 202617.9318.2517.4817.5717.53-1.01%850,585
Jan 21, 202617.3218.0117.2517.7517.714.17%1,145,959
Jan 20, 202616.9617.2716.8617.0417.00-2.29%698,098
Jan 16, 202617.4617.8017.3517.4417.40-0.46%1,158,971
Jan 15, 202616.7917.6316.7917.5217.484.35%753,137
Jan 14, 202616.9117.4516.4016.7916.75-1.24%850,262
Jan 13, 202617.3617.5016.9117.0016.96-2.35%594,976
Jan 12, 202617.1617.4816.6817.4117.370.93%719,860
Jan 9, 202617.3717.6717.1017.2517.21-0.63%1,093,107
Jan 8, 202617.5617.7617.3417.3617.32-1.25%782,975