Skip to main content
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
14.69
-0.39 (-2.62%)
Mar 5, 2026, 4:00 PM EST - Market closed

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.8715.1814.6414.7114.71-2.45%2,071,377
Mar 4, 202614.5515.1614.5515.0815.083.43%1,978,199
Mar 3, 202613.7914.8713.6114.5814.582.82%2,589,592
Mar 2, 202613.8014.5013.7114.1814.18-2.34%1,665,120
Feb 27, 202614.6114.7114.1414.5214.52-2.48%3,017,392
Feb 26, 202614.8515.2714.7914.8914.891.64%1,057,699
Feb 25, 202614.8415.1014.4014.6514.65-0.48%2,021,892
Feb 24, 202614.4014.8214.4014.7214.721.87%1,205,696
Feb 23, 202614.9015.0114.3214.4514.45-4.30%1,024,114
Feb 20, 202615.3415.5615.0315.1015.10-1.05%832,851
Feb 19, 202615.2515.4915.0215.2615.26-1.55%2,989,720
Feb 18, 202614.6515.5714.6115.5015.506.02%1,566,693
Feb 17, 202614.8014.9214.4214.6214.62-1.35%1,086,066
Feb 13, 202614.4514.8713.8414.8214.823.42%2,069,069
Feb 12, 202615.0315.2113.3614.3314.33-4.15%5,239,590
Feb 11, 202617.4217.4714.5614.9514.95-13.43%2,303,853
Feb 10, 202617.2617.6917.2017.2717.27-0.12%899,232
Feb 9, 202616.9817.3516.7217.2917.292.61%1,248,684
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
Nov 24, 202516.4616.7816.0716.6716.671.15%2,556,763
Nov 21, 202515.3716.5915.3716.4816.487.57%1,510,166
Nov 20, 202516.0316.1415.2915.3215.32-2.23%1,088,598
Nov 19, 202515.5015.8115.3415.6715.671.29%1,187,258
Nov 18, 202515.6715.8315.3615.4715.47-1.72%1,292,523
Nov 17, 202516.4116.5615.6815.7415.74-4.14%1,395,297
Nov 14, 202516.5116.5716.2716.4216.39-0.67%1,110,079
Nov 13, 202517.1717.3616.4716.5316.50-4.40%1,581,513
Nov 12, 202517.4717.6017.1917.2917.26-1.09%1,131,213
Nov 11, 202517.1717.6117.1617.4817.452.70%1,185,897
Nov 10, 202517.4517.5016.8217.0216.99-2.18%934,278
Nov 7, 202517.0717.5217.0217.4017.371.93%1,024,985
Nov 6, 202517.3817.5717.0317.0717.04-0.81%1,382,914
Nov 5, 202517.4517.7016.8117.2117.18-2.27%1,257,401
Nov 4, 202517.4517.7517.3517.6117.580.51%1,504,827
Nov 3, 202517.6417.8617.2917.5217.49-1.74%1,986,484
Oct 31, 202517.9418.1617.5917.8317.80-1.33%2,080,454
Oct 30, 202518.6518.8117.4218.0718.04-2.95%1,536,881
Oct 29, 202519.1919.2018.5718.6218.59-2.97%1,268,678
Oct 28, 202519.1619.3419.0319.1919.15-0.78%1,082,948
Oct 27, 202519.4119.6219.1719.3419.30-0.72%982,683
Oct 24, 202519.6419.8419.1619.4819.440.67%1,023,842
Oct 23, 202519.2619.6818.9219.3519.310.47%1,693,643
Oct 22, 202518.9319.2718.6619.2619.222.45%1,077,565
Oct 21, 202518.5218.9018.2718.8018.771.08%1,115,859
Oct 20, 202518.3518.7518.1918.6018.572.03%826,037
Oct 17, 202517.8518.2917.7018.2318.201.22%999,083
Oct 16, 202518.4918.5517.8818.0117.98-2.17%1,137,491
Oct 15, 202518.0718.4417.9018.4118.382.73%1,205,783
Oct 14, 202517.1618.0717.1617.9217.892.87%1,027,352
Oct 13, 202517.2017.5117.1017.4217.392.53%722,373
Oct 10, 202517.2617.6416.9616.9916.96-1.16%1,048,544