Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
6.00
+0.03 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
6.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:50 PM EDT
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.95 | 6.14 | 5.86 | 6.00 | 6.00 | 0.50% | 1,584,081 |
| Apr 27, 2026 | 6.20 | 6.44 | 5.94 | 5.97 | 5.97 | -4.17% | 1,959,432 |
| Apr 24, 2026 | 6.86 | 6.86 | 6.12 | 6.23 | 6.23 | -7.15% | 2,461,584 |
| Apr 23, 2026 | 8.95 | 9.59 | 6.51 | 6.71 | 6.71 | -27.38% | 6,470,846 |
| Apr 22, 2026 | 7.50 | 11.20 | 7.29 | 9.24 | 9.24 | 26.92% | 30,258,972 |
| Apr 21, 2026 | 7.15 | 7.62 | 7.03 | 7.28 | 7.28 | 2.54% | 1,710,453 |
| Apr 20, 2026 | 6.90 | 7.29 | 6.90 | 7.10 | 7.10 | 2.16% | 625,087 |
| Apr 17, 2026 | 6.94 | 7.00 | 6.73 | 6.95 | 6.95 | 1.46% | 568,602 |
| Apr 16, 2026 | 6.75 | 7.08 | 6.64 | 6.85 | 6.85 | 1.93% | 628,058 |
| Apr 15, 2026 | 6.28 | 6.73 | 6.19 | 6.72 | 6.72 | 8.39% | 679,281 |
| Apr 14, 2026 | 6.38 | 6.49 | 6.10 | 6.20 | 6.20 | -1.90% | 715,443 |
| Apr 13, 2026 | 5.91 | 6.38 | 5.71 | 6.32 | 6.32 | 4.98% | 803,874 |
| Apr 10, 2026 | 5.98 | 6.08 | 5.80 | 6.02 | 6.02 | 2.03% | 707,154 |
| Apr 9, 2026 | 5.79 | 6.00 | 5.68 | 5.90 | 5.90 | 0.68% | 514,090 |
| Apr 8, 2026 | 5.65 | 6.05 | 5.62 | 5.86 | 5.86 | 7.92% | 934,163 |
| Apr 7, 2026 | 5.46 | 5.55 | 5.29 | 5.43 | 5.43 | -1.09% | 938,453 |
| Apr 6, 2026 | 5.66 | 5.86 | 5.46 | 5.49 | 5.49 | -3.35% | 960,238 |
| Apr 2, 2026 | 5.39 | 5.74 | 5.23 | 5.68 | 5.68 | 3.27% | 669,110 |
| Apr 1, 2026 | 5.24 | 5.66 | 5.12 | 5.50 | 5.50 | 5.36% | 1,173,553 |
| Mar 31, 2026 | 5.22 | 5.38 | 5.11 | 5.22 | 5.22 | 1.16% | 1,664,345 |
| Mar 30, 2026 | 5.76 | 5.85 | 5.15 | 5.16 | 5.16 | -12.24% | 1,958,062 |
| Mar 27, 2026 | 6.90 | 6.91 | 5.65 | 5.88 | 5.88 | -1.67% | 2,447,226 |
| Mar 26, 2026 | 5.94 | 6.25 | 5.92 | 5.98 | 5.98 | -0.33% | 890,963 |
| Mar 25, 2026 | 6.42 | 6.47 | 5.94 | 6.00 | 6.00 | -5.66% | 1,146,369 |
| Mar 24, 2026 | 6.77 | 6.87 | 6.30 | 6.36 | 6.36 | -6.61% | 789,040 |
| Mar 23, 2026 | 6.95 | 7.10 | 6.77 | 6.81 | 6.81 | -1.45% | 830,048 |
| Mar 20, 2026 | 6.81 | 7.09 | 6.71 | 6.91 | 6.91 | 1.32% | 605,298 |
| Mar 19, 2026 | 6.99 | 7.11 | 6.69 | 6.82 | 6.82 | -3.12% | 633,485 |
| Mar 18, 2026 | 7.10 | 7.30 | 6.98 | 7.04 | 7.04 | -2.49% | 518,804 |
| Mar 17, 2026 | 6.99 | 7.43 | 6.99 | 7.22 | 7.22 | 3.74% | 616,085 |
| Mar 16, 2026 | 7.14 | 7.45 | 6.96 | 6.96 | 6.96 | -1.00% | 693,340 |
| Mar 13, 2026 | 6.92 | 7.20 | 6.86 | 7.03 | 7.03 | 2.93% | 609,564 |
| Mar 12, 2026 | 7.11 | 7.15 | 6.77 | 6.83 | 6.83 | -4.61% | 503,829 |
| Mar 11, 2026 | 7.05 | 7.29 | 6.95 | 7.16 | 7.16 | 1.85% | 601,069 |
| Mar 10, 2026 | 7.17 | 7.48 | 7.03 | 7.03 | 7.03 | -3.43% | 532,929 |
| Mar 9, 2026 | 7.54 | 7.54 | 7.07 | 7.28 | 7.28 | -4.59% | 502,943 |
| Mar 6, 2026 | 7.54 | 7.85 | 7.47 | 7.63 | 7.63 | -0.91% | 738,860 |
| Mar 5, 2026 | 7.19 | 7.81 | 7.10 | 7.70 | 7.70 | 6.80% | 1,221,376 |
| Mar 4, 2026 | 6.77 | 7.28 | 6.75 | 7.21 | 7.21 | 9.08% | 891,154 |
| Mar 3, 2026 | 6.38 | 6.69 | 6.10 | 6.61 | 6.61 | 2.16% | 711,907 |
| Mar 2, 2026 | 5.80 | 6.52 | 5.78 | 6.47 | 6.47 | 8.74% | 686,314 |
| Feb 27, 2026 | 5.97 | 6.19 | 5.88 | 5.95 | 5.95 | -2.14% | 585,709 |
| Feb 26, 2026 | 5.95 | 6.14 | 5.87 | 6.08 | 6.08 | 2.88% | 600,321 |
| Feb 25, 2026 | 5.72 | 6.00 | 5.58 | 5.91 | 5.91 | 4.79% | 762,706 |
| Feb 24, 2026 | 5.55 | 5.72 | 5.50 | 5.64 | 5.64 | 1.44% | 509,562 |
| Feb 23, 2026 | 5.53 | 5.66 | 5.48 | 5.56 | 5.56 | -1.07% | 717,006 |
| Feb 20, 2026 | 5.53 | 5.66 | 5.46 | 5.62 | 5.62 | 0.54% | 408,460 |
| Feb 19, 2026 | 5.56 | 5.64 | 5.44 | 5.59 | 5.59 | -0.89% | 429,634 |
| Feb 18, 2026 | 5.42 | 5.72 | 5.30 | 5.64 | 5.64 | 3.11% | 689,404 |
| Feb 17, 2026 | 5.45 | 5.60 | 5.31 | 5.47 | 5.47 | 1.30% | 887,685 |
| Feb 13, 2026 | 5.36 | 5.56 | 5.18 | 5.40 | 5.40 | 1.89% | 1,269,623 |
| Feb 12, 2026 | 5.89 | 6.00 | 5.25 | 5.30 | 5.30 | -10.17% | 1,760,020 |
| Feb 11, 2026 | 6.20 | 6.27 | 5.85 | 5.90 | 5.90 | -5.30% | 1,122,861 |
| Feb 10, 2026 | 6.21 | 6.66 | 6.17 | 6.23 | 6.23 | 0.65% | 1,104,321 |
| Feb 9, 2026 | 6.09 | 6.19 | 5.88 | 6.19 | 6.19 | 1.31% | 1,043,504 |
| Feb 6, 2026 | 6.13 | 6.25 | 5.88 | 6.11 | 6.11 | 0.66% | 1,355,580 |
| Feb 5, 2026 | 6.60 | 6.63 | 6.03 | 6.07 | 6.07 | -9.13% | 1,160,722 |
| Feb 4, 2026 | 6.60 | 6.94 | 6.38 | 6.68 | 6.68 | 1.21% | 1,250,335 |
| Feb 3, 2026 | 6.58 | 6.71 | 6.28 | 6.60 | 6.60 | 0.61% | 1,973,158 |
| Feb 2, 2026 | 6.87 | 6.95 | 6.55 | 6.56 | 6.56 | -4.93% | 1,492,100 |
| Jan 30, 2026 | 7.00 | 7.11 | 6.83 | 6.90 | 6.90 | -2.27% | 1,002,204 |
| Jan 29, 2026 | 7.05 | 7.16 | 6.86 | 7.06 | 7.06 | -0.14% | 867,454 |
| Jan 28, 2026 | 7.08 | 7.25 | 6.95 | 7.07 | 7.07 | - | 1,211,188 |
| Jan 27, 2026 | 7.41 | 7.45 | 7.01 | 7.07 | 7.07 | -5.48% | 1,522,021 |
| Jan 26, 2026 | 7.67 | 7.75 | 7.46 | 7.48 | 7.48 | -2.86% | 853,072 |
| Jan 23, 2026 | 7.93 | 7.96 | 7.64 | 7.70 | 7.70 | -3.02% | 635,879 |
| Jan 22, 2026 | 7.61 | 8.00 | 7.60 | 7.94 | 7.94 | 2.98% | 954,737 |
| Jan 21, 2026 | 7.61 | 7.78 | 7.35 | 7.71 | 7.71 | 2.12% | 1,363,075 |
| Jan 20, 2026 | 7.77 | 7.84 | 7.50 | 7.55 | 7.55 | -4.91% | 1,074,196 |
| Jan 16, 2026 | 7.80 | 8.00 | 7.58 | 7.94 | 7.94 | 2.06% | 953,393 |
| Jan 15, 2026 | 7.63 | 7.93 | 7.47 | 7.78 | 7.78 | 2.64% | 1,099,582 |
| Jan 14, 2026 | 7.46 | 7.62 | 7.40 | 7.58 | 7.58 | 1.20% | 590,342 |
| Jan 13, 2026 | 7.49 | 7.59 | 7.35 | 7.49 | 7.49 | -0.53% | 989,608 |
| Jan 12, 2026 | 7.59 | 7.62 | 7.42 | 7.53 | 7.53 | -1.18% | 725,121 |
| Jan 9, 2026 | 7.81 | 7.89 | 7.54 | 7.62 | 7.62 | -2.31% | 984,788 |
| Jan 8, 2026 | 7.72 | 7.87 | 7.58 | 7.80 | 7.80 | 0.91% | 853,042 |
| Jan 7, 2026 | 7.80 | 7.85 | 7.63 | 7.73 | 7.73 | -1.28% | 767,841 |
| Jan 6, 2026 | 7.96 | 7.99 | 7.68 | 7.83 | 7.83 | -1.88% | 1,078,364 |
| Jan 5, 2026 | 7.96 | 8.12 | 7.78 | 7.98 | 7.98 | 1.27% | 995,183 |
| Jan 2, 2026 | 7.77 | 7.98 | 7.67 | 7.88 | 7.88 | 1.94% | 635,612 |
| Dec 31, 2025 | 7.75 | 7.90 | 7.65 | 7.73 | 7.73 | -0.77% | 1,084,472 |
| Dec 30, 2025 | 8.15 | 8.23 | 7.77 | 7.79 | 7.79 | -5.00% | 1,249,670 |
| Dec 29, 2025 | 8.61 | 8.75 | 8.14 | 8.20 | 8.20 | -5.42% | 969,556 |
| Dec 26, 2025 | 8.77 | 8.97 | 8.62 | 8.67 | 8.67 | -2.25% | 659,136 |
| Dec 24, 2025 | 8.59 | 8.90 | 8.59 | 8.87 | 8.87 | 2.42% | 360,331 |
| Dec 23, 2025 | 8.83 | 9.00 | 8.58 | 8.66 | 8.66 | -3.67% | 716,690 |
| Dec 22, 2025 | 9.20 | 9.26 | 8.78 | 8.99 | 8.99 | -1.32% | 852,461 |
| Dec 19, 2025 | 9.09 | 9.42 | 9.02 | 9.11 | 9.11 | 0.33% | 4,507,485 |
| Dec 18, 2025 | 9.18 | 9.41 | 9.06 | 9.08 | 9.08 | -0.33% | 756,601 |
| Dec 17, 2025 | 9.68 | 9.86 | 9.05 | 9.11 | 9.11 | -5.79% | 946,262 |
| Dec 16, 2025 | 9.34 | 9.99 | 9.30 | 9.67 | 9.67 | 2.98% | 923,005 |
| Dec 15, 2025 | 9.70 | 9.80 | 9.31 | 9.39 | 9.39 | -3.30% | 736,842 |
| Dec 12, 2025 | 10.15 | 10.28 | 9.61 | 9.71 | 9.71 | -3.19% | 908,844 |
| Dec 11, 2025 | 9.48 | 10.14 | 9.41 | 10.03 | 10.03 | 3.72% | 1,094,418 |
| Dec 10, 2025 | 9.08 | 10.00 | 8.91 | 9.67 | 9.67 | 6.50% | 1,510,202 |
| Dec 9, 2025 | 8.49 | 9.22 | 8.40 | 9.08 | 9.08 | 6.07% | 1,212,535 |
| Dec 8, 2025 | 8.14 | 8.60 | 8.10 | 8.56 | 8.56 | 5.55% | 1,175,944 |
| Dec 5, 2025 | 8.35 | 8.58 | 8.08 | 8.11 | 8.11 | -2.99% | 690,441 |
| Dec 4, 2025 | 8.36 | 8.51 | 8.29 | 8.36 | 8.36 | -0.24% | 476,550 |
| Dec 3, 2025 | 8.16 | 8.38 | 8.07 | 8.38 | 8.38 | 2.57% | 690,020 |