Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
14.52
-0.37 (-2.48%)
Feb 27, 2026, 4:00 PM EST - Market closed

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.6114.7114.1414.5214.52-2.48%3,017,392
Feb 26, 202614.8515.2714.7914.8914.891.64%1,057,699
Feb 25, 202614.8415.1014.4014.6514.65-0.48%2,021,892
Feb 24, 202614.4014.8214.4014.7214.721.87%1,205,696
Feb 23, 202614.9015.0114.3214.4514.45-4.30%1,024,114
Feb 20, 202615.3415.5615.0315.1015.10-1.05%832,851
Feb 19, 202615.2515.4915.0215.2615.26-1.55%2,989,720
Feb 18, 202614.6515.5714.6115.5015.506.02%1,566,693
Feb 17, 202614.8014.9214.4214.6214.62-1.35%1,086,066
Feb 13, 202614.4514.8713.8414.8214.823.42%2,069,069
Feb 12, 202615.0315.2113.3614.3314.33-4.15%5,239,590
Feb 11, 202617.4217.4714.5614.9514.95-13.43%2,303,853
Feb 10, 202617.2617.6917.2017.2717.27-0.12%899,232
Feb 9, 202616.9817.3516.7217.2917.292.61%1,248,684
Feb 6, 202616.5216.9816.3116.8516.854.14%1,347,688
Feb 5, 202616.3916.5416.0616.1816.18-1.10%1,573,290
Feb 4, 202616.3816.6015.7316.3616.360.49%1,502,570
Feb 3, 202617.3617.4816.1916.2816.28-6.22%2,154,840
Feb 2, 202617.5018.0117.2617.3617.36-2.64%1,473,880
Jan 30, 202617.5817.9717.3017.8317.830.68%1,101,151
Jan 29, 202617.4717.7117.1517.7117.712.07%1,099,041
Jan 28, 202617.2817.6417.2017.3517.350.99%989,177
Jan 27, 202617.2717.4216.9917.1817.18-0.75%729,201
Jan 26, 202617.0917.3816.9517.3117.311.29%1,190,948
Jan 23, 202617.3717.5616.9517.0917.09-2.73%1,189,218
Jan 22, 202617.9318.2517.4817.5717.57-1.01%850,579
Jan 21, 202617.3218.0117.2517.7517.754.17%1,145,959
Jan 20, 202616.9617.2716.8617.0417.04-2.29%697,954
Jan 16, 202617.4617.8017.3517.4417.44-0.46%1,158,971
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