Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
8.11
-0.25 (-2.99%)
At close: Dec 5, 2025, 4:00 PM EST
8.20
+0.09 (1.11%)
After-hours: Dec 5, 2025, 7:48 PM EST
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.35 | 8.58 | 8.08 | 8.11 | 8.11 | -2.99% | 689,221 |
| Dec 4, 2025 | 8.36 | 8.51 | 8.29 | 8.36 | 8.36 | -0.24% | 476,510 |
| Dec 3, 2025 | 8.16 | 8.38 | 8.07 | 8.38 | 8.38 | 2.57% | 689,911 |
| Dec 2, 2025 | 8.03 | 8.35 | 7.85 | 8.17 | 8.17 | 1.62% | 692,965 |
| Dec 1, 2025 | 8.18 | 8.42 | 7.97 | 8.04 | 8.04 | -3.13% | 727,688 |
| Nov 28, 2025 | 8.21 | 8.44 | 8.18 | 8.30 | 8.30 | 1.10% | 270,073 |
| Nov 26, 2025 | 8.34 | 8.41 | 8.10 | 8.21 | 8.21 | -1.79% | 541,463 |
| Nov 25, 2025 | 8.50 | 8.50 | 8.16 | 8.36 | 8.36 | -1.65% | 850,853 |
| Nov 24, 2025 | 7.47 | 8.61 | 7.45 | 8.50 | 8.50 | 15.02% | 1,938,858 |
| Nov 21, 2025 | 7.43 | 7.62 | 7.31 | 7.39 | 7.39 | -1.07% | 624,382 |
| Nov 20, 2025 | 7.65 | 8.00 | 7.47 | 7.47 | 7.47 | -1.32% | 794,223 |
| Nov 19, 2025 | 7.91 | 7.99 | 7.56 | 7.57 | 7.57 | -5.26% | 1,084,475 |
| Nov 18, 2025 | 7.55 | 8.02 | 7.52 | 7.99 | 7.99 | 4.99% | 941,388 |
| Nov 17, 2025 | 7.70 | 7.95 | 7.45 | 7.61 | 7.61 | -4.04% | 1,381,390 |
| Nov 14, 2025 | 8.25 | 8.88 | 7.90 | 7.93 | 7.93 | -6.92% | 1,359,935 |
| Nov 13, 2025 | 8.71 | 8.84 | 8.31 | 8.52 | 8.52 | -3.18% | 1,292,268 |
| Nov 12, 2025 | 8.76 | 8.85 | 8.61 | 8.80 | 8.80 | 0.46% | 911,507 |
| Nov 11, 2025 | 9.00 | 9.05 | 8.74 | 8.76 | 8.76 | -2.67% | 730,009 |
| Nov 10, 2025 | 9.15 | 9.30 | 8.87 | 9.00 | 9.00 | -1.21% | 638,521 |
| Nov 7, 2025 | 8.78 | 9.13 | 8.50 | 9.11 | 9.11 | 2.94% | 847,740 |
| Nov 6, 2025 | 9.05 | 9.18 | 8.71 | 8.85 | 8.85 | -3.38% | 916,050 |
| Nov 5, 2025 | 9.11 | 9.25 | 8.95 | 9.16 | 9.16 | 0.44% | 823,552 |
| Nov 4, 2025 | 9.40 | 9.54 | 9.08 | 9.12 | 9.12 | -5.00% | 804,316 |
| Nov 3, 2025 | 9.90 | 9.94 | 9.37 | 9.60 | 9.60 | -4.00% | 884,472 |
| Oct 31, 2025 | 10.03 | 10.10 | 9.88 | 10.00 | 10.00 | -0.30% | 805,820 |
| Oct 30, 2025 | 9.75 | 10.30 | 9.74 | 10.03 | 10.03 | 1.42% | 765,137 |
| Oct 29, 2025 | 10.00 | 10.25 | 9.80 | 9.89 | 9.89 | -1.30% | 1,319,990 |
| Oct 28, 2025 | 10.24 | 10.40 | 10.02 | 10.02 | 10.02 | -2.24% | 722,124 |
| Oct 27, 2025 | 10.85 | 10.96 | 10.22 | 10.25 | 10.25 | -5.27% | 1,000,038 |
| Oct 24, 2025 | 11.28 | 11.39 | 10.67 | 10.82 | 10.82 | -3.22% | 1,096,479 |
| Oct 23, 2025 | 11.05 | 11.26 | 10.95 | 11.18 | 11.18 | 1.18% | 447,172 |
| Oct 22, 2025 | 11.11 | 11.19 | 10.84 | 11.05 | 11.05 | -1.95% | 752,360 |
| Oct 21, 2025 | 11.11 | 11.50 | 11.03 | 11.27 | 11.27 | -0.44% | 386,787 |
| Oct 20, 2025 | 11.29 | 11.53 | 11.09 | 11.32 | 11.32 | 1.98% | 609,267 |
| Oct 17, 2025 | 11.00 | 11.18 | 10.88 | 11.10 | 11.10 | 2.49% | 518,911 |
| Oct 16, 2025 | 11.30 | 11.42 | 10.81 | 10.83 | 10.83 | -3.99% | 1,150,914 |
| Oct 15, 2025 | 11.60 | 11.77 | 11.16 | 11.28 | 11.28 | -2.59% | 726,893 |
| Oct 14, 2025 | 11.36 | 11.70 | 11.35 | 11.58 | 11.58 | -0.34% | 593,641 |
| Oct 13, 2025 | 11.21 | 11.62 | 11.19 | 11.62 | 11.62 | 4.22% | 569,035 |
| Oct 10, 2025 | 11.90 | 11.97 | 11.13 | 11.15 | 11.15 | -6.93% | 1,407,955 |
| Oct 9, 2025 | 12.32 | 12.42 | 11.78 | 11.98 | 11.98 | -3.23% | 1,052,770 |
| Oct 8, 2025 | 12.54 | 12.65 | 12.23 | 12.38 | 12.38 | -2.29% | 990,040 |
| Oct 7, 2025 | 13.01 | 13.07 | 12.56 | 12.67 | 12.67 | -2.84% | 698,066 |
| Oct 6, 2025 | 12.77 | 13.18 | 12.51 | 13.04 | 13.04 | 2.60% | 727,775 |
| Oct 3, 2025 | 12.50 | 13.05 | 12.50 | 12.71 | 12.71 | - | 501,738 |
| Oct 2, 2025 | 12.38 | 12.94 | 12.30 | 12.71 | 12.71 | 3.33% | 527,615 |
| Oct 1, 2025 | 12.18 | 12.80 | 12.16 | 12.30 | 12.30 | -0.81% | 591,991 |
| Sep 30, 2025 | 12.27 | 12.41 | 12.09 | 12.40 | 12.40 | 0.98% | 610,087 |
| Sep 29, 2025 | 12.56 | 12.70 | 12.01 | 12.28 | 12.28 | -3.00% | 1,019,574 |
| Sep 26, 2025 | 12.64 | 12.76 | 12.53 | 12.66 | 12.66 | 0.16% | 352,283 |
| Sep 25, 2025 | 12.71 | 12.84 | 12.43 | 12.64 | 12.64 | -2.02% | 444,167 |
| Sep 24, 2025 | 13.15 | 13.25 | 12.81 | 12.90 | 12.90 | -1.68% | 387,402 |
| Sep 23, 2025 | 12.74 | 13.60 | 12.70 | 13.12 | 13.12 | 3.96% | 956,744 |
| Sep 22, 2025 | 12.64 | 12.84 | 12.53 | 12.62 | 12.62 | -1.71% | 558,619 |
| Sep 19, 2025 | 12.87 | 13.09 | 12.78 | 12.84 | 12.84 | -0.47% | 1,024,888 |
| Sep 18, 2025 | 12.95 | 13.15 | 12.82 | 12.90 | 12.90 | 0.31% | 564,065 |
| Sep 17, 2025 | 12.85 | 13.31 | 12.83 | 12.86 | 12.86 | 0.39% | 581,942 |
| Sep 16, 2025 | 12.70 | 12.87 | 12.55 | 12.81 | 12.81 | 0.95% | 455,768 |
| Sep 15, 2025 | 12.69 | 12.77 | 12.45 | 12.69 | 12.69 | -0.63% | 405,736 |
| Sep 12, 2025 | 12.46 | 12.85 | 12.39 | 12.77 | 12.77 | 2.49% | 635,943 |
| Sep 11, 2025 | 12.23 | 12.59 | 12.23 | 12.46 | 12.46 | 1.30% | 709,982 |
| Sep 10, 2025 | 12.85 | 12.85 | 12.20 | 12.30 | 12.30 | -4.95% | 1,447,416 |
| Sep 9, 2025 | 12.86 | 13.13 | 12.75 | 12.94 | 12.94 | 0.62% | 1,007,812 |
| Sep 8, 2025 | 13.16 | 13.42 | 12.66 | 12.86 | 12.86 | -3.38% | 817,541 |
| Sep 5, 2025 | 13.40 | 13.59 | 12.95 | 13.31 | 13.31 | -0.08% | 677,175 |
| Sep 4, 2025 | 13.73 | 13.91 | 13.15 | 13.32 | 13.32 | -3.76% | 650,128 |
| Sep 3, 2025 | 14.22 | 14.28 | 13.68 | 13.84 | 13.84 | -0.86% | 694,612 |
| Sep 2, 2025 | 13.80 | 14.19 | 13.78 | 13.96 | 13.96 | -1.62% | 522,988 |
| Aug 29, 2025 | 15.21 | 15.24 | 14.10 | 14.19 | 14.19 | -7.62% | 1,031,748 |
| Aug 28, 2025 | 15.48 | 15.81 | 15.02 | 15.36 | 15.36 | 0.07% | 592,507 |
| Aug 27, 2025 | 15.55 | 15.75 | 15.05 | 15.35 | 15.35 | -1.73% | 791,051 |
| Aug 26, 2025 | 15.09 | 15.94 | 15.05 | 15.62 | 15.62 | 4.76% | 1,792,800 |
| Aug 25, 2025 | 14.60 | 15.60 | 14.24 | 14.91 | 14.91 | -2.17% | 1,316,354 |
| Aug 22, 2025 | 14.99 | 15.24 | 14.36 | 15.24 | 15.24 | 5.32% | 2,201,967 |
| Aug 21, 2025 | 13.24 | 14.48 | 12.93 | 14.47 | 14.47 | 11.48% | 1,764,355 |
| Aug 20, 2025 | 12.53 | 13.54 | 12.50 | 12.98 | 12.98 | 0.15% | 793,433 |
| Aug 19, 2025 | 14.00 | 14.09 | 12.91 | 12.96 | 12.96 | -6.96% | 1,332,160 |
| Aug 18, 2025 | 12.25 | 13.98 | 12.13 | 13.93 | 13.93 | 15.03% | 1,799,527 |
| Aug 15, 2025 | 11.84 | 12.23 | 11.80 | 12.11 | 12.11 | 1.00% | 639,609 |
| Aug 14, 2025 | 11.81 | 12.24 | 11.63 | 11.99 | 11.99 | -0.66% | 711,623 |
| Aug 13, 2025 | 11.90 | 12.25 | 11.77 | 12.07 | 12.07 | 1.34% | 682,622 |
| Aug 12, 2025 | 11.55 | 12.08 | 11.43 | 11.91 | 11.91 | 3.75% | 562,853 |
| Aug 11, 2025 | 11.75 | 12.05 | 11.40 | 11.48 | 11.48 | -2.88% | 1,041,003 |
| Aug 8, 2025 | 11.95 | 12.06 | 11.58 | 11.82 | 11.82 | -0.59% | 899,301 |
| Aug 7, 2025 | 12.43 | 12.45 | 11.88 | 11.89 | 11.89 | -5.56% | 1,142,091 |
| Aug 6, 2025 | 12.29 | 12.63 | 12.26 | 12.59 | 12.59 | 1.21% | 729,211 |
| Aug 5, 2025 | 12.75 | 12.82 | 12.25 | 12.44 | 12.44 | -1.66% | 658,689 |
| Aug 4, 2025 | 12.99 | 13.23 | 12.65 | 12.65 | 12.65 | -2.47% | 457,963 |
| Aug 1, 2025 | 13.25 | 13.40 | 12.83 | 12.97 | 12.97 | -2.41% | 701,933 |
| Jul 31, 2025 | 13.29 | 13.67 | 13.25 | 13.29 | 13.29 | -0.82% | 287,614 |
| Jul 30, 2025 | 13.35 | 13.68 | 13.23 | 13.40 | 13.40 | -0.37% | 365,389 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.28 | 13.45 | 13.45 | -3.72% | 492,138 |
| Jul 28, 2025 | 13.92 | 14.10 | 13.73 | 13.97 | 13.97 | 0.36% | 476,929 |
| Jul 25, 2025 | 13.95 | 14.03 | 13.67 | 13.92 | 13.92 | -0.50% | 493,532 |
| Jul 24, 2025 | 14.67 | 14.79 | 13.98 | 13.99 | 13.99 | -4.64% | 579,059 |
| Jul 23, 2025 | 14.15 | 14.67 | 13.97 | 14.67 | 14.67 | 3.75% | 421,648 |
| Jul 22, 2025 | 13.90 | 14.15 | 13.75 | 14.14 | 14.14 | 1.87% | 404,437 |
| Jul 21, 2025 | 14.39 | 14.81 | 13.84 | 13.88 | 13.88 | -3.61% | 616,415 |
| Jul 18, 2025 | 14.69 | 14.83 | 14.35 | 14.40 | 14.40 | -1.50% | 582,411 |
| Jul 17, 2025 | 14.21 | 14.64 | 14.00 | 14.62 | 14.62 | 3.10% | 603,858 |