Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
17.67
+0.15 (0.86%)
Jan 16, 2026, 12:50 PM EST - Market open

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202617.4617.6817.4617.55-0.17%89,691
Jan 15, 202616.7917.6316.7917.5217.524.35%753,137
Jan 14, 202616.9117.4516.4016.7916.79-1.24%850,262
Jan 13, 202617.3617.5016.9117.0017.00-2.35%594,976
Jan 12, 202617.1617.4816.6817.4117.410.93%719,860
Jan 9, 202617.3717.6717.1017.2517.25-0.63%1,093,106
Jan 8, 202617.5617.7617.3417.3617.36-1.25%782,975
Jan 7, 202617.7317.8217.3817.5817.58-810,819
Jan 6, 202617.3217.6216.9417.5817.580.29%1,132,592
Jan 5, 202616.8717.6416.8317.5317.533.30%890,055
Jan 2, 202617.3117.5516.8916.9716.97-2.13%623,416
Dec 31, 202517.5117.5117.2917.3417.34-0.97%651,636
Dec 30, 202517.5717.6617.4617.5117.51-0.68%465,318
Dec 29, 202517.6517.8117.4517.6317.63-0.11%453,424
Dec 26, 202517.6617.7817.5117.6517.65-0.23%355,703
Dec 24, 202517.6217.7517.5417.6917.690.45%303,555
Dec 23, 202517.3417.7217.2717.6117.610.69%673,555
Dec 22, 202517.4317.6517.3717.4917.49-0.06%831,249
Dec 19, 202517.6717.7617.4017.5017.50-1.19%2,477,259
Dec 18, 202517.5217.8717.3717.7117.712.49%964,032
Dec 17, 202517.1317.3717.1017.2817.280.70%1,506,015
Dec 16, 202517.0917.6117.0417.1617.160.59%1,570,689
Dec 15, 202517.2717.5216.9917.0617.06-1.50%1,009,394
Dec 12, 202517.3117.3516.9817.3217.320.55%932,756
Dec 11, 202517.2317.6117.1317.2317.230.91%994,544
Dec 10, 202517.0117.3616.9217.0717.07-0.12%1,600,889
Dec 9, 202516.9417.2916.4717.0917.090.29%710,710
Dec 8, 202517.5517.7016.8417.0417.04-2.29%1,550,442
Dec 5, 202517.8217.8217.3517.4417.44-1.97%1,018,104
Dec 4, 202517.6117.9717.5017.7917.790.11%1,098,927
Dec 3, 202517.4117.8016.8517.7717.772.72%1,324,052
Dec 2, 202517.7517.7517.0417.3017.300.29%937,017
Dec 1, 202517.0317.4916.9517.2517.25-0.75%1,025,016
Nov 28, 202517.4017.4717.1917.3817.38-0.23%392,368
Nov 26, 202517.1017.5617.0817.4217.421.04%945,723
Nov 25, 202516.8117.3116.6317.2417.243.42%1,205,771
Nov 24, 202516.4616.7816.0716.6716.671.15%2,556,763
Nov 21, 202515.3716.5915.3716.4816.487.57%1,510,166
Nov 20, 202516.0316.1415.2915.3215.32-2.23%1,088,598
Nov 19, 202515.5015.8115.3415.6715.671.29%1,187,258
Nov 18, 202515.6715.8315.3615.4715.47-1.72%1,292,523
Nov 17, 202516.4116.5615.6815.7415.74-4.14%1,395,297
Nov 14, 202516.5116.5716.2716.4216.39-0.67%1,110,079
Nov 13, 202517.1717.3616.4716.5316.50-4.40%1,581,513
Nov 12, 202517.4717.6017.1917.2917.26-1.09%1,131,213
Nov 11, 202517.1717.6117.1617.4817.452.70%1,185,897
Nov 10, 202517.4517.5016.8217.0216.99-2.18%934,278
Nov 7, 202517.0717.5217.0217.4017.371.93%1,024,985
Nov 6, 202517.3817.5717.0317.0717.04-0.81%1,382,914
Nov 5, 202517.4517.7016.8117.2117.18-2.27%1,257,401