Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
14.60
+0.07 (0.48%)
May 22, 2026, 4:00 PM EDT - Market closed

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202614.5314.6514.3414.6014.600.48%1,150,874
May 21, 202614.2414.5813.9814.5314.530.48%1,235,793
May 20, 202613.9514.4813.7614.4614.463.66%1,403,803
May 19, 202614.3014.4313.9413.9513.95-2.45%1,231,017
May 18, 202614.4114.7514.2714.3014.30-0.49%1,542,380
May 15, 202614.6514.6914.1714.3714.37-2.84%1,620,599
May 14, 202615.9216.0414.7814.7914.79-6.27%1,627,551
May 13, 202615.9315.9715.6215.8415.78-1.86%1,017,889
May 12, 202616.5116.5116.0916.1416.08-2.36%1,217,443
May 11, 202616.7316.8316.3716.5316.47-1.20%1,424,306
May 8, 202616.9117.1316.6516.7316.67-0.83%1,457,359
May 7, 202616.6116.8916.5716.8716.811.63%1,268,250
May 6, 202616.5616.8216.5516.6016.541.65%1,340,881
May 5, 202615.7016.3515.5816.3316.274.41%1,636,452
May 4, 202615.8516.2115.4315.6415.58-2.49%2,103,880
May 1, 202616.3416.6515.9616.0415.98-0.50%3,037,344
Apr 30, 202615.9116.2815.3916.1216.062.22%2,665,922
Apr 29, 202616.2316.3215.7015.7715.71-3.90%1,226,028
Apr 28, 202616.5416.7216.2216.4116.35-0.06%1,151,766
Apr 27, 202615.8616.6215.8216.4216.362.37%1,626,269
Apr 24, 202615.8816.1415.8016.0415.980.06%838,785
Apr 23, 202616.7416.9915.8016.0315.97-3.14%1,763,265
Apr 22, 202616.3716.6316.1816.5516.492.29%1,705,675
Apr 21, 202616.5816.9316.1216.1816.12-2.35%1,531,572
Apr 20, 202616.4616.6716.4416.5716.510.24%1,408,234
Apr 17, 202616.0916.6615.9416.5316.475.49%1,131,285
Apr 16, 202615.9216.0415.6115.6715.61-1.38%1,075,906
Apr 15, 202615.7515.9715.7515.8915.831.02%805,159
Apr 14, 202615.4815.9215.3515.7315.671.68%1,026,100
Apr 13, 202615.1315.5914.9815.4715.412.11%1,170,470
Apr 10, 202615.2615.3815.0315.1515.09-0.98%1,065,363
Apr 9, 202615.1815.4414.9015.3015.24-0.52%1,261,058
Apr 8, 202615.3915.5515.2215.3815.324.98%1,797,691
Apr 7, 202614.5514.8514.4514.6514.59-0.14%1,065,071
Apr 6, 202614.5714.8014.5314.6714.610.27%837,662
Apr 2, 202614.5914.9614.3014.6314.57-1.75%1,316,342
Apr 1, 202615.0915.1514.8514.8914.83-0.67%1,626,976
Mar 31, 202615.0115.2814.6114.9914.932.11%2,216,820
Mar 30, 202614.5014.9514.4114.6814.622.66%2,699,784
Mar 27, 202614.6914.7814.2114.3014.25-4.09%2,327,874
Mar 26, 202614.8915.3114.8114.9114.85-0.86%1,820,513
Mar 25, 202614.8415.0814.5315.0414.982.73%1,850,616
Mar 24, 202614.4114.7614.1214.6414.580.62%1,904,942
Mar 23, 202614.8314.8914.4514.5514.492.03%2,623,392
Mar 20, 202614.5114.6414.2314.2614.21-2.73%2,716,524
Mar 19, 202614.4114.7614.3814.6614.600.55%1,908,514
Mar 18, 202614.5814.7614.5514.5814.52-0.82%1,676,845
Mar 17, 202614.6815.0514.6114.7014.641.94%1,635,676
Mar 16, 202614.4014.7014.1714.4214.371.62%2,028,503
Mar 13, 202614.0114.3913.8014.1914.142.60%1,532,094