Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
16.87
+0.68 (4.23%)
At close: Feb 6, 2026, 4:00 PM EST
16.85
-0.01 (-0.09%)
After-hours: Feb 6, 2026, 4:10 PM EST

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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