Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
7.49
+0.82 (12.29%)
At close: Jun 26, 2026, 4:00 PM EDT
7.44
-0.05 (-0.67%)
After-hours: Jun 26, 2026, 7:45 PM EDT
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.63 | 7.50 | 6.63 | 7.49 | 7.49 | 12.29% | 2,409,106 |
| Jun 25, 2026 | 6.94 | 7.06 | 6.52 | 6.67 | 6.67 | -4.99% | 1,369,732 |
| Jun 24, 2026 | 7.28 | 7.38 | 6.93 | 7.02 | 7.02 | -4.49% | 1,166,780 |
| Jun 23, 2026 | 6.96 | 7.41 | 6.94 | 7.35 | 7.35 | 4.26% | 1,266,065 |
| Jun 22, 2026 | 7.69 | 7.75 | 6.94 | 7.05 | 7.05 | -9.38% | 1,748,631 |
| Jun 18, 2026 | 7.50 | 7.79 | 7.40 | 7.78 | 7.78 | 3.73% | 1,331,154 |
| Jun 17, 2026 | 7.43 | 7.77 | 7.43 | 7.50 | 7.50 | - | 1,287,604 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.31 | 7.50 | 7.50 | -4.09% | 1,339,164 |
| Jun 15, 2026 | 8.26 | 8.32 | 7.67 | 7.82 | 7.82 | -4.52% | 1,583,501 |
| Jun 12, 2026 | 8.62 | 8.70 | 8.16 | 8.19 | 8.19 | -6.51% | 1,193,828 |
| Jun 11, 2026 | 9.00 | 9.15 | 8.51 | 8.76 | 8.76 | -2.34% | 1,314,894 |
| Jun 10, 2026 | 9.02 | 9.45 | 8.90 | 8.97 | 8.97 | -2.82% | 1,262,837 |
| Jun 9, 2026 | 8.86 | 9.36 | 8.75 | 9.23 | 9.23 | 3.82% | 1,195,612 |
| Jun 8, 2026 | 9.12 | 9.45 | 8.89 | 8.89 | 8.89 | -2.41% | 1,122,205 |
| Jun 5, 2026 | 9.46 | 9.67 | 9.00 | 9.11 | 9.11 | -4.81% | 1,327,744 |
| Jun 4, 2026 | 8.69 | 10.00 | 8.64 | 9.57 | 9.57 | 11.80% | 2,683,431 |
| Jun 3, 2026 | 8.87 | 8.87 | 8.12 | 8.56 | 8.56 | -5.52% | 1,669,427 |
| Jun 2, 2026 | 8.60 | 9.28 | 8.44 | 9.06 | 9.06 | 4.14% | 1,588,164 |
| Jun 1, 2026 | 8.61 | 8.99 | 8.27 | 8.70 | 8.70 | 2.23% | 1,388,117 |
| May 29, 2026 | 8.73 | 8.99 | 8.35 | 8.51 | 8.51 | -2.63% | 2,605,952 |
| May 28, 2026 | 7.76 | 8.77 | 7.73 | 8.74 | 8.74 | 12.20% | 2,099,401 |
| May 27, 2026 | 7.77 | 8.07 | 7.68 | 7.79 | 7.79 | 0.52% | 2,058,710 |
| May 26, 2026 | 7.58 | 8.05 | 7.30 | 7.75 | 7.75 | 2.51% | 1,810,075 |
| May 22, 2026 | 7.35 | 7.93 | 7.35 | 7.56 | 7.56 | 2.44% | 1,236,201 |
| May 21, 2026 | 7.17 | 7.60 | 7.16 | 7.38 | 7.38 | 0.96% | 1,540,949 |
| May 20, 2026 | 6.99 | 7.41 | 6.84 | 7.31 | 7.31 | 3.98% | 1,067,682 |
| May 19, 2026 | 7.14 | 7.15 | 6.48 | 7.03 | 7.03 | -2.63% | 1,000,808 |
| May 18, 2026 | 7.16 | 7.50 | 7.11 | 7.22 | 7.22 | 0.28% | 1,244,383 |
| May 15, 2026 | 6.29 | 7.20 | 6.12 | 7.20 | 7.20 | 4.05% | 1,625,529 |
| May 14, 2026 | 6.81 | 6.95 | 6.62 | 6.92 | 6.92 | 1.62% | 1,564,963 |
| May 13, 2026 | 6.45 | 6.91 | 6.42 | 6.81 | 6.81 | 4.13% | 1,418,383 |
| May 12, 2026 | 6.40 | 6.56 | 6.27 | 6.54 | 6.54 | 2.51% | 1,065,084 |
| May 11, 2026 | 6.25 | 6.40 | 6.10 | 6.38 | 6.38 | 0.63% | 840,169 |
| May 8, 2026 | 6.11 | 6.38 | 5.92 | 6.34 | 6.34 | 3.09% | 1,163,449 |
| May 7, 2026 | 6.05 | 6.24 | 6.01 | 6.15 | 6.15 | 2.67% | 1,199,920 |
| May 6, 2026 | 6.08 | 6.15 | 5.90 | 5.99 | 5.99 | -0.83% | 1,309,983 |
| May 5, 2026 | 6.01 | 6.12 | 5.86 | 6.04 | 6.04 | 2.03% | 1,138,621 |
| May 4, 2026 | 6.38 | 6.58 | 5.90 | 5.92 | 5.92 | -7.21% | 1,381,186 |
| May 1, 2026 | 6.32 | 6.60 | 6.20 | 6.38 | 6.38 | 1.27% | 1,091,334 |
| Apr 30, 2026 | 5.85 | 6.32 | 5.77 | 6.30 | 6.30 | 8.06% | 1,681,078 |
| Apr 29, 2026 | 5.92 | 6.12 | 5.82 | 5.83 | 5.83 | -2.83% | 1,637,549 |
| Apr 28, 2026 | 5.95 | 6.14 | 5.86 | 6.00 | 6.00 | 0.50% | 1,594,081 |
| Apr 27, 2026 | 6.20 | 6.44 | 5.94 | 5.97 | 5.97 | -4.17% | 2,002,557 |
| Apr 24, 2026 | 6.86 | 6.86 | 6.12 | 6.23 | 6.23 | -7.15% | 2,480,792 |
| Apr 23, 2026 | 8.95 | 9.59 | 6.51 | 6.71 | 6.71 | -27.38% | 6,608,294 |
| Apr 22, 2026 | 7.50 | 11.20 | 7.29 | 9.24 | 9.24 | 26.92% | 30,533,537 |
| Apr 21, 2026 | 7.15 | 7.62 | 7.03 | 7.28 | 7.28 | 2.54% | 1,796,083 |
| Apr 20, 2026 | 6.90 | 7.29 | 6.90 | 7.10 | 7.10 | 2.16% | 630,768 |
| Apr 17, 2026 | 6.94 | 7.00 | 6.73 | 6.95 | 6.95 | 1.46% | 570,800 |
| Apr 16, 2026 | 6.75 | 7.08 | 6.64 | 6.85 | 6.85 | 1.93% | 629,678 |
| Apr 15, 2026 | 6.28 | 6.73 | 6.19 | 6.72 | 6.72 | 8.39% | 683,152 |
| Apr 14, 2026 | 6.38 | 6.49 | 6.10 | 6.20 | 6.20 | -1.90% | 717,516 |
| Apr 13, 2026 | 5.91 | 6.38 | 5.71 | 6.32 | 6.32 | 4.98% | 805,959 |
| Apr 10, 2026 | 5.98 | 6.08 | 5.80 | 6.02 | 6.02 | 2.03% | 709,378 |
| Apr 9, 2026 | 5.79 | 6.00 | 5.68 | 5.90 | 5.90 | 0.68% | 514,853 |
| Apr 8, 2026 | 5.65 | 6.05 | 5.62 | 5.86 | 5.86 | 7.92% | 934,878 |
| Apr 7, 2026 | 5.46 | 5.55 | 5.29 | 5.43 | 5.43 | -1.09% | 947,181 |
| Apr 6, 2026 | 5.66 | 5.86 | 5.46 | 5.49 | 5.49 | -3.35% | 962,617 |
| Apr 2, 2026 | 5.39 | 5.74 | 5.23 | 5.68 | 5.68 | 3.27% | 671,722 |
| Apr 1, 2026 | 5.24 | 5.66 | 5.12 | 5.50 | 5.50 | 5.36% | 1,178,540 |
| Mar 31, 2026 | 5.22 | 5.38 | 5.11 | 5.22 | 5.22 | 1.16% | 1,677,921 |
| Mar 30, 2026 | 5.76 | 5.85 | 5.15 | 5.16 | 5.16 | -12.24% | 1,988,955 |
| Mar 27, 2026 | 6.90 | 6.91 | 5.65 | 5.88 | 5.88 | -1.67% | 2,459,451 |
| Mar 26, 2026 | 5.94 | 6.25 | 5.92 | 5.98 | 5.98 | -0.33% | 1,015,388 |
| Mar 25, 2026 | 6.42 | 6.47 | 5.94 | 6.00 | 6.00 | -5.66% | 1,152,704 |
| Mar 24, 2026 | 6.77 | 6.87 | 6.30 | 6.36 | 6.36 | -6.61% | 792,522 |
| Mar 23, 2026 | 6.95 | 7.10 | 6.77 | 6.81 | 6.81 | -1.45% | 831,007 |
| Mar 20, 2026 | 6.81 | 7.09 | 6.71 | 6.91 | 6.91 | 1.32% | 618,803 |
| Mar 19, 2026 | 6.99 | 7.11 | 6.69 | 6.82 | 6.82 | -3.12% | 636,095 |
| Mar 18, 2026 | 7.10 | 7.30 | 6.98 | 7.04 | 7.04 | -2.49% | 519,563 |
| Mar 17, 2026 | 6.99 | 7.43 | 6.99 | 7.22 | 7.22 | 3.74% | 622,244 |
| Mar 16, 2026 | 7.14 | 7.45 | 6.96 | 6.96 | 6.96 | -1.00% | 700,658 |
| Mar 13, 2026 | 6.92 | 7.20 | 6.86 | 7.03 | 7.03 | 2.93% | 613,947 |
| Mar 12, 2026 | 7.11 | 7.15 | 6.77 | 6.83 | 6.83 | -4.61% | 504,244 |
| Mar 11, 2026 | 7.05 | 7.29 | 6.95 | 7.16 | 7.16 | 1.85% | 603,600 |
| Mar 10, 2026 | 7.17 | 7.48 | 7.03 | 7.03 | 7.03 | -3.43% | 548,145 |
| Mar 9, 2026 | 7.54 | 7.54 | 7.07 | 7.28 | 7.28 | -4.59% | 504,404 |
| Mar 6, 2026 | 7.54 | 7.85 | 7.47 | 7.63 | 7.63 | -0.91% | 738,913 |
| Mar 5, 2026 | 7.19 | 7.81 | 7.10 | 7.70 | 7.70 | 6.80% | 1,238,234 |
| Mar 4, 2026 | 6.77 | 7.28 | 6.75 | 7.21 | 7.21 | 9.08% | 894,069 |
| Mar 3, 2026 | 6.38 | 6.69 | 6.10 | 6.61 | 6.61 | 2.16% | 717,716 |
| Mar 2, 2026 | 5.80 | 6.52 | 5.78 | 6.47 | 6.47 | 8.74% | 693,586 |
| Feb 27, 2026 | 5.97 | 6.19 | 5.88 | 5.95 | 5.95 | -2.14% | 585,898 |
| Feb 26, 2026 | 5.95 | 6.14 | 5.87 | 6.08 | 6.08 | 2.88% | 600,906 |
| Feb 25, 2026 | 5.72 | 6.00 | 5.58 | 5.91 | 5.91 | 4.79% | 764,509 |
| Feb 24, 2026 | 5.55 | 5.72 | 5.50 | 5.64 | 5.64 | 1.44% | 509,598 |
| Feb 23, 2026 | 5.53 | 5.66 | 5.48 | 5.56 | 5.56 | -1.07% | 717,696 |
| Feb 20, 2026 | 5.53 | 5.66 | 5.46 | 5.62 | 5.62 | 0.54% | 410,171 |
| Feb 19, 2026 | 5.56 | 5.64 | 5.44 | 5.59 | 5.59 | -0.89% | 431,237 |
| Feb 18, 2026 | 5.42 | 5.72 | 5.30 | 5.64 | 5.64 | 3.11% | 692,792 |
| Feb 17, 2026 | 5.45 | 5.60 | 5.31 | 5.47 | 5.47 | 1.30% | 889,300 |
| Feb 13, 2026 | 5.36 | 5.56 | 5.18 | 5.40 | 5.40 | 1.89% | 1,272,769 |
| Feb 12, 2026 | 5.89 | 6.00 | 5.25 | 5.30 | 5.30 | -10.17% | 1,763,231 |
| Feb 11, 2026 | 6.20 | 6.27 | 5.85 | 5.90 | 5.90 | -5.30% | 1,122,948 |
| Feb 10, 2026 | 6.21 | 6.66 | 6.17 | 6.23 | 6.23 | 0.65% | 1,104,710 |
| Feb 9, 2026 | 6.09 | 6.19 | 5.88 | 6.19 | 6.19 | 1.31% | 1,046,562 |
| Feb 6, 2026 | 6.13 | 6.25 | 5.88 | 6.11 | 6.11 | 0.66% | 1,359,245 |
| Feb 5, 2026 | 6.60 | 6.63 | 6.03 | 6.07 | 6.07 | -9.13% | 1,168,014 |
| Feb 4, 2026 | 6.60 | 6.94 | 6.38 | 6.68 | 6.68 | 1.21% | 1,252,360 |
| Feb 3, 2026 | 6.58 | 6.71 | 6.28 | 6.60 | 6.60 | 0.61% | 1,973,936 |